Skip to main content
Adisyn Ltd (ASX:AI1)
Australia flag Australia · Delayed Price · Currency is AUD
0.195
+0.010 (5.41%)
Apr 29, 2026, 3:29 PM AEST

Adisyn Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20260.180.200.180.19-2.70%24,979,472
Apr 28, 20260.240.250.190.190.19-24.49%22,658,750
Apr 27, 20260.220.290.210.250.2522.50%54,961,660
Apr 24, 20260.130.200.120.200.2048.15%42,974,280
Apr 23, 20260.100.150.100.140.1480.00%62,906,550
Apr 21, 20260.080.090.070.080.081.35%16,215,730
Apr 20, 20260.080.090.070.070.078.82%39,325,990
Apr 16, 20260.070.070.070.070.077.94%1,726,068
Apr 15, 20260.070.070.060.060.06-8.70%6,687,252
Apr 14, 20260.060.070.060.070.0715.00%6,122,706
Apr 13, 20260.060.060.060.060.06-4.76%690,269
Apr 10, 20260.060.060.060.060.065.00%2,668,948
Apr 9, 20260.060.060.060.060.065.26%2,617,923
Apr 8, 20260.060.060.060.060.063.64%751,267
Apr 7, 20260.060.060.060.060.06-3.51%452,270
Apr 2, 20260.060.060.060.060.06-3.39%1,936,389
Apr 1, 20260.060.060.060.060.06-744,572
Mar 31, 20260.060.060.060.060.061.72%2,498,603
Mar 30, 20260.060.060.060.060.06-7.94%2,866,510
Mar 27, 20260.050.070.050.060.0616.67%8,111,448
Mar 26, 20260.050.050.050.050.058.00%2,409,679
Mar 25, 20260.050.050.050.050.0513.64%1,946,158
Mar 24, 20260.050.050.040.040.04-1,295,535
Mar 23, 20260.050.050.040.040.04-8.33%3,151,232
Mar 20, 20260.050.050.050.050.0511.63%3,121,820
Mar 19, 20260.050.050.040.040.04-8.51%1,102,905
Mar 18, 20260.050.050.040.050.05-2.08%1,839,448
Mar 17, 20260.040.050.040.050.0514.29%4,017,421
Mar 16, 20260.040.050.040.040.0410.53%9,530,330
Mar 13, 20260.040.040.040.040.04-11.63%4,258,945
Mar 12, 20260.040.040.040.040.04-229,209
Mar 11, 20260.040.040.040.040.042.38%377,315
Mar 10, 20260.040.040.040.040.042.44%743,304
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