Adisyn Ltd
AI1.AX · ASX
Market closed0.155000-0.005000 (-3.13%)
Historical prices
Open, high, low, close and volume for the selected range.
| Date | Open | High | Low | Close | Adjusted | Volume |
|---|---|---|---|---|---|---|
| July 20, 2026 | 0.157000 | 0.157000 | 0.157000 | 0.157000 | 0.157000 | 9.86K |
| July 20, 2026 | 0.155000 | 0.155000 | 0.155000 | 0.155000 | 0.155000 | 2.00 |
| July 20, 2026 | 0.155000 | 0.155000 | 0.155000 | 0.155000 | 0.155000 | 202.70K |
| July 20, 2026 | 0.155000 | 0.155000 | 0.155000 | 0.155000 | 0.155000 | 170.32K |
| July 20, 2026 | 0.157000 | 0.157000 | 0.157000 | 0.157000 | 0.157000 | — |
| July 20, 2026 | 0.160000 | 0.160000 | 0.160000 | 0.160000 | 0.160000 | 12.41K |
| July 20, 2026 | 0.155000 | 0.155000 | 0.155000 | 0.155000 | 0.155000 | 2.00K |
| July 20, 2026 | 0.160000 | 0.160000 | 0.160000 | 0.160000 | 0.160000 | 118.17K |
| July 20, 2026 | 0.157000 | 0.157000 | 0.157000 | 0.157000 | 0.157000 | — |
| July 20, 2026 | 0.160000 | 0.160000 | 0.160000 | 0.160000 | 0.160000 | 33.42K |
| July 20, 2026 | 0.160000 | 0.160000 | 0.160000 | 0.160000 | 0.160000 | 12.31K |
| July 20, 2026 | 0.157000 | 0.157000 | 0.157000 | 0.157000 | 0.157000 | 2.00 |
| July 20, 2026 | 0.160000 | 0.160000 | 0.160000 | 0.160000 | 0.160000 | 88.06K |
| July 20, 2026 | 0.160000 | 0.160000 | 0.160000 | 0.160000 | 0.160000 | 150.00K |
| July 20, 2026 | 0.157000 | 0.157000 | 0.157000 | 0.157000 | 0.157000 | 100.00K |
| July 20, 2026 | 0.157000 | 0.157000 | 0.157000 | 0.157000 | 0.157000 | 5.00K |
| July 20, 2026 | 0.157000 | 0.157000 | 0.157000 | 0.157000 | 0.157000 | 2.00 |
| July 20, 2026 | 0.157000 | 0.157000 | 0.157000 | 0.157000 | 0.157000 | — |
| July 20, 2026 | 0.157000 | 0.157000 | 0.157000 | 0.157000 | 0.157000 | 2.00 |
| July 20, 2026 | 0.160000 | 0.160000 | 0.160000 | 0.160000 | 0.160000 | 6.25K |
| July 20, 2026 | 0.160000 | 0.160000 | 0.160000 | 0.160000 | 0.160000 | 1.00K |
| July 20, 2026 | 0.160000 | 0.160000 | 0.160000 | 0.160000 | 0.160000 | 12.12K |
| July 20, 2026 | 0.157000 | 0.157000 | 0.157000 | 0.157000 | 0.157000 | 5.21K |
| July 20, 2026 | 0.157000 | 0.157000 | 0.157000 | 0.157000 | 0.157000 | 3.00K |
| July 20, 2026 | 0.157000 | 0.157000 | 0.157000 | 0.157000 | 0.157000 | 2.00 |
| July 20, 2026 | 0.160000 | 0.160000 | 0.160000 | 0.160000 | 0.160000 | 388.71K |
| July 20, 2026 | 0.160000 | 0.160000 | 0.160000 | 0.160000 | 0.160000 | — |
| July 20, 2026 | 0.157000 | 0.157000 | 0.157000 | 0.157000 | 0.157000 | — |
| July 20, 2026 | 0.155000 | 0.155000 | 0.155000 | 0.155000 | 0.155000 | — |
| July 20, 2026 | 0.157000 | 0.157000 | 0.157000 | 0.157000 | 0.157000 | — |
| July 20, 2026 | 0.157000 | 0.157000 | 0.157000 | 0.157000 | 0.157000 | — |
| July 20, 2026 | 0.160000 | 0.160000 | 0.160000 | 0.160000 | 0.160000 | — |
| July 20, 2026 | 0.157000 | 0.157000 | 0.157000 | 0.157000 | 0.157000 | — |
| July 20, 2026 | 0.157000 | 0.157000 | 0.157000 | 0.157000 | 0.157000 | — |
| July 20, 2026 | 0.155000 | 0.155000 | 0.155000 | 0.155000 | 0.155000 | — |
| July 20, 2026 | 0.157000 | 0.157000 | 0.157000 | 0.157000 | 0.157000 | — |
| July 20, 2026 | 0.157000 | 0.157000 | 0.157000 | 0.157000 | 0.157000 | 35.00K |
| July 20, 2026 | 0.160000 | 0.160000 | 0.160000 | 0.160000 | 0.160000 | 91.51K |
| July 20, 2026 | 0.160000 | 0.160000 | 0.160000 | 0.160000 | 0.160000 | 115.21K |