Skip to main content
Adisyn Ltd (ASX:AI1)
Australia flag Australia · Delayed Price · Currency is AUD
0.0410
-0.0050 (-10.87%)
At close: Mar 9, 2026

Adisyn Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20260.050.050.040.040.04-10.87%1,224,440
Mar 6, 20260.050.050.050.050.052.22%320,893
Mar 5, 20260.040.050.040.050.057.14%893,652
Mar 4, 20260.050.050.040.040.04-8.70%1,328,461
Mar 3, 20260.050.050.050.050.05-8.00%1,653,502
Mar 2, 20260.050.050.050.050.05-1.96%892,862
Feb 27, 20260.050.050.050.050.05-1.92%767,522
Feb 26, 20260.050.060.050.050.054.00%3,581,177
Feb 25, 20260.050.050.050.050.05-3.85%1,930,901
Feb 24, 20260.050.050.050.050.05-1,844,276
Feb 23, 20260.050.060.050.050.054.00%1,738,042
Feb 20, 20260.050.050.050.050.057.53%2,544,973
Feb 19, 20260.050.050.050.050.055.68%1,939,870
Feb 18, 20260.040.040.040.040.042.33%1,091,246
Feb 17, 20260.040.050.040.040.04-2.27%1,482,519
Feb 16, 20260.040.050.040.040.04-4.35%5,471,906
Feb 13, 20260.050.050.040.050.05-3,179,249
Feb 12, 20260.050.050.050.050.05-8.00%440,985
Feb 11, 20260.050.050.050.050.052.04%692,477
Feb 10, 20260.050.050.050.050.05-3.92%1,276,131
Feb 9, 20260.050.050.050.050.052.00%1,919,098
Feb 6, 20260.050.050.050.050.05-5.66%2,212,210
Feb 5, 20260.050.060.050.050.05-1,236,977
Feb 4, 20260.060.060.050.050.05-1.85%778,154
Feb 3, 20260.050.050.050.050.055.88%3,606,533
Feb 2, 20260.050.050.050.050.05-3.77%3,039,006
Jan 30, 20260.060.060.050.050.05-5.36%3,246,688
Jan 29, 20260.060.060.050.060.06-1,566,889
Jan 28, 20260.060.060.060.060.06-5.08%5,933,519
Jan 27, 20260.060.070.060.060.06-7.81%2,547,037
Jan 23, 20260.070.070.060.060.061.59%2,473,613
Jan 22, 20260.060.060.060.060.061.61%7,524,472
Jan 21, 20260.070.070.060.060.06-3.13%2,604,901
Jan 20, 20260.070.070.060.060.06-8.57%4,425,095
Jan 19, 20260.070.070.070.070.074.48%5,291,217
Jan 16, 20260.060.070.060.070.074.69%2,119,695
Jan 15, 20260.070.070.060.060.06-1,084,855
Jan 14, 20260.070.070.060.060.06-1.54%1,523,916
Jan 13, 20260.070.070.070.070.07-2.99%2,369,072
Jan 12, 20260.070.070.070.070.073.08%5,048,437
Jan 9, 20260.060.070.060.070.074.84%3,770,237
Jan 8, 20260.060.060.060.060.06-3.13%4,566,419
Jan 7, 20260.070.070.060.060.06-1.54%9,829,361
Jan 6, 20260.070.080.060.070.071.56%23,970,300
Dec 31, 20250.070.070.060.060.06-3.03%834,872
Dec 30, 20250.060.070.060.070.071.54%3,236,892
Dec 29, 20250.060.070.060.070.076.56%2,505,382
Dec 24, 20250.060.060.060.060.06-4.69%1,173,064
Dec 23, 20250.060.060.060.060.066.67%642,532
Dec 22, 20250.060.060.060.060.063.45%719,155
Dec 19, 20250.060.060.060.060.061.75%1,010,545
Dec 18, 20250.060.060.060.060.06-6.56%416,029
Dec 17, 20250.050.060.050.060.0615.09%2,095,170
Dec 16, 20250.050.050.050.050.05-375,807
Dec 15, 20250.050.060.050.050.05-1.85%872,104
Dec 12, 20250.060.060.050.050.05-3.57%933,536
Dec 11, 20250.050.060.050.060.061.82%1,158,509
Dec 10, 20250.060.060.050.060.06-1.79%557,611
Dec 9, 20250.060.060.050.060.06-3.45%1,990,556
Dec 8, 20250.060.060.060.060.06-1,842,534
Dec 5, 20250.060.060.060.060.063.57%1,453,124
Dec 4, 20250.060.060.060.060.06-3.45%670,814
Dec 3, 20250.060.060.060.060.06-1.69%988,788
Dec 2, 20250.060.060.060.060.06-1.67%1,277,129
Dec 1, 20250.060.060.060.060.06-3.23%2,381,035
Nov 28, 20250.060.060.060.060.065.08%4,449,900
Nov 27, 20250.060.060.060.060.067.27%1,929,064
Nov 26, 20250.060.060.050.060.06-1.79%5,232,933
Nov 25, 20250.060.060.060.060.06-5.08%3,523,193
Nov 24, 20250.060.060.060.060.063.51%2,248,190
Nov 21, 20250.060.060.060.060.06-9.52%6,253,434
Nov 20, 20250.060.070.060.060.06-3.08%4,904,838
Nov 19, 20250.070.070.070.070.07-4.41%5,171,764
Nov 18, 20250.080.080.070.070.07-10.53%8,540,031
Nov 17, 20250.080.080.070.080.08-21,918,220
Nov 12, 20250.070.080.070.080.08-2.56%9,110,631
Nov 11, 20250.070.080.060.080.0814.71%8,664,835
Nov 10, 20250.070.070.060.070.07-1.45%1,414,143
Nov 7, 20250.070.070.060.070.079.52%1,585,678
Nov 6, 20250.060.060.060.060.063.28%850,981
Nov 5, 20250.070.070.060.060.06-8.96%2,777,193
Nov 4, 20250.070.070.070.070.07-4.29%2,302,324
Nov 3, 20250.070.070.070.070.07-1,448,967
Oct 31, 20250.070.070.070.070.071.45%1,214,888
Oct 30, 20250.070.070.070.070.077.81%2,703,233
Oct 29, 20250.060.070.060.060.061.59%3,006,124
Oct 28, 20250.070.070.060.060.06-11.27%4,332,715
Oct 27, 20250.070.080.070.070.07-4.05%5,017,010
Oct 24, 20250.080.080.070.070.07-3.90%3,332,928
Oct 23, 20250.070.080.070.080.0813.24%3,718,186
Oct 22, 20250.070.070.070.070.07-5,244,146
Oct 21, 20250.070.080.070.070.07-8.11%8,408,817
Oct 20, 20250.060.080.060.070.0715.62%13,464,130
Oct 17, 20250.060.070.060.060.06-3,001,442
Oct 16, 20250.060.070.060.060.06-3.03%5,888,347
Oct 15, 20250.070.070.060.070.071.54%2,504,091
Oct 14, 20250.060.070.060.070.076.56%3,540,220
Oct 13, 20250.060.060.060.060.063.39%3,028,430
Oct 10, 20250.060.060.060.060.063.51%720,465
Oct 9, 20250.060.060.060.060.06-1.72%154,630