Advanced Info Service Public Company Limited (SGX:TADD)
Singapore · Delayed Price · Currency is SGD 1.480
+0.010 (0.68%)
Last updated: Jul 21, 2026, 3:08 PM SGT
SGX:TADD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 1.46 | 1.47 | 1.46 | 1.47 | 1.47 | 0.68% | 3,300 |
| Jul 17, 2026 | 1.44 | 1.46 | 1.44 | 1.46 | 1.46 | 2.10% | 22,700 |
| Jul 16, 2026 | 1.44 | 1.44 | 1.43 | 1.43 | 1.43 | -0.69% | 11,800 |
| Jul 15, 2026 | 1.48 | 1.48 | 1.44 | 1.44 | 1.44 | -2.04% | 24,500 |
| Jul 14, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | 0.68% | 3,100 |
| Jul 13, 2026 | 1.45 | 1.46 | 1.45 | 1.46 | 1.46 | 0.69% | 25,500 |
| Jul 10, 2026 | 1.45 | 1.46 | 1.44 | 1.45 | 1.45 | -1.36% | 22,500 |
| Jul 9, 2026 | 1.45 | 1.47 | 1.45 | 1.47 | 1.47 | 1.38% | 51,200 |
| Jul 8, 2026 | 1.45 | 1.46 | 1.44 | 1.45 | 1.45 | 0.69% | 94,400 |
| Jul 7, 2026 | 1.44 | 1.44 | 1.43 | 1.44 | 1.44 | -0.69% | 53,600 |
| Jul 6, 2026 | 1.46 | 1.46 | 1.44 | 1.45 | 1.45 | -1.36% | 106,800 |
| Jul 3, 2026 | 1.46 | 1.47 | 1.45 | 1.47 | 1.47 | 2.08% | 96,500 |
| Jul 2, 2026 | 1.42 | 1.44 | 1.42 | 1.44 | 1.44 | 1.41% | 34,600 |
| Jul 1, 2026 | 1.42 | 1.43 | 1.42 | 1.42 | 1.42 | -1.39% | 44,800 |
| Jun 30, 2026 | 1.42 | 1.44 | 1.42 | 1.44 | 1.44 | 2.86% | 105,000 |
| Jun 29, 2026 | 1.36 | 1.40 | 1.36 | 1.40 | 1.40 | 2.94% | 162,000 |
| Jun 26, 2026 | 1.36 | 1.37 | 1.35 | 1.36 | 1.36 | -1.45% | 26,700 |
| Jun 25, 2026 | 1.37 | 1.38 | 1.36 | 1.38 | 1.38 | - | 96,000 |
| Jun 24, 2026 | 1.39 | 1.39 | 1.38 | 1.38 | 1.38 | -2.13% | 104,000 |
| Jun 23, 2026 | 1.42 | 1.42 | 1.41 | 1.41 | 1.41 | - | 27,700 |
| Jun 22, 2026 | 1.40 | 1.42 | 1.40 | 1.41 | 1.41 | - | 89,600 |
| Jun 19, 2026 | 1.41 | 1.41 | 1.40 | 1.41 | 1.41 | -0.70% | 49,500 |
| Jun 18, 2026 | 1.42 | 1.42 | 1.41 | 1.42 | 1.42 | 0.71% | 32,400 |
| Jun 17, 2026 | 1.41 | 1.42 | 1.41 | 1.41 | 1.41 | - | 72,200 |
| Jun 16, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | -0.70% | 43,800 |
| Jun 15, 2026 | 1.44 | 1.44 | 1.41 | 1.42 | 1.42 | -1.39% | 17,400 |
| Jun 12, 2026 | 1.43 | 1.44 | 1.43 | 1.44 | 1.44 | 2.13% | 8,700 |
| Jun 11, 2026 | 1.40 | 1.41 | 1.40 | 1.41 | 1.41 | 1.44% | 46,200 |
| Jun 10, 2026 | 1.41 | 1.41 | 1.39 | 1.39 | 1.39 | -1.42% | 4,600 |
| Jun 9, 2026 | 1.41 | 1.42 | 1.40 | 1.41 | 1.41 | - | 27,800 |
| Jun 8, 2026 | 1.42 | 1.42 | 1.41 | 1.41 | 1.41 | -0.70% | 5,400 |
| Jun 5, 2026 | 1.43 | 1.43 | 1.42 | 1.42 | 1.42 | -1.39% | 4,800 |
| Jun 4, 2026 | 1.44 | 1.45 | 1.42 | 1.44 | 1.44 | - | 5,000 |
| Jun 3, 2026 | 1.44 | 1.45 | 1.44 | 1.44 | 1.44 | 0.70% | 3,600 |
| Jun 2, 2026 | 1.41 | 1.44 | 1.40 | 1.43 | 1.43 | 2.14% | 72,900 |
| May 29, 2026 | 1.39 | 1.40 | 1.38 | 1.40 | 1.40 | 0.72% | 50,000 |
| May 28, 2026 | 1.39 | 1.39 | 1.37 | 1.39 | 1.39 | - | 31,100 |
| May 26, 2026 | 1.40 | 1.40 | 1.39 | 1.39 | 1.39 | -0.71% | 23,900 |
| May 25, 2026 | 1.42 | 1.42 | 1.40 | 1.40 | 1.40 | - | 25,800 |
| May 22, 2026 | 1.41 | 1.41 | 1.40 | 1.40 | 1.40 | -0.71% | 10,600 |
| May 21, 2026 | 1.43 | 1.43 | 1.41 | 1.41 | 1.41 | -2.76% | 5,300 |
| May 20, 2026 | 1.45 | 1.45 | 1.43 | 1.45 | 1.45 | - | 17,500 |
| May 19, 2026 | 1.45 | 1.47 | 1.44 | 1.45 | 1.45 | 0.69% | 13,600 |
| May 18, 2026 | 1.41 | 1.44 | 1.41 | 1.44 | 1.44 | 0.70% | 7,300 |
| May 15, 2026 | 1.42 | 1.43 | 1.37 | 1.43 | 1.43 | 1.42% | 59,200 |
| May 14, 2026 | 1.40 | 1.41 | 1.37 | 1.41 | 1.41 | 0.71% | 46,400 |
| May 13, 2026 | 1.39 | 1.41 | 1.38 | 1.40 | 1.40 | 0.72% | 53,700 |
| May 12, 2026 | 1.39 | 1.39 | 1.38 | 1.39 | 1.39 | 1.46% | 1,100 |
| May 11, 2026 | 1.38 | 1.38 | 1.36 | 1.37 | 1.37 | -0.72% | 52,600 |
| May 8, 2026 | 1.39 | 1.39 | 1.38 | 1.38 | 1.38 | -0.72% | 42,200 |