Advanced Info Service Public Company Limited (SGX:TADD)
Singapore
· Delayed Price · Currency is SGD 1.430
0.00 (0.00%)
At close: Mar 6, 2026
SGX:TADD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | - | 100 |
| Mar 5, 2026 | 1.46 | 1.46 | 1.42 | 1.43 | 1.43 | -1.38% | 28,300 |
| Mar 4, 2026 | 1.43 | 1.45 | 1.43 | 1.45 | 1.45 | -2.68% | 1,000 |
| Mar 2, 2026 | 1.55 | 1.55 | 1.49 | 1.49 | 1.49 | -4.49% | 43,300 |
| Feb 27, 2026 | 1.65 | 1.65 | 1.55 | 1.56 | 1.56 | -5.45% | 9,700 |
| Feb 26, 2026 | 1.65 | 1.65 | 1.64 | 1.65 | 1.55 | - | 47,600 |
| Feb 25, 2026 | 1.62 | 1.75 | 1.62 | 1.65 | 1.55 | 2.48% | 40,100 |
| Feb 24, 2026 | 1.60 | 1.61 | 1.60 | 1.61 | 1.51 | 1.90% | 14,600 |
| Feb 23, 2026 | 1.58 | 1.59 | 1.58 | 1.58 | 1.48 | 0.64% | 54,000 |
| Feb 20, 2026 | 1.60 | 1.60 | 1.57 | 1.57 | 1.48 | -1.88% | 1,200 |
| Feb 19, 2026 | 1.58 | 1.60 | 1.58 | 1.60 | 1.50 | - | 13,200 |
| Feb 16, 2026 | 1.57 | 1.60 | 1.57 | 1.60 | 1.50 | 0.63% | 19,400 |
| Feb 13, 2026 | 1.61 | 1.61 | 1.59 | 1.59 | 1.49 | -0.63% | 19,700 |
| Feb 12, 2026 | 1.62 | 1.62 | 1.60 | 1.60 | 1.50 | 2.56% | 25,500 |
| Feb 11, 2026 | 1.58 | 1.58 | 1.56 | 1.56 | 1.47 | -1.27% | 1,100 |
| Feb 10, 2026 | 1.55 | 1.58 | 1.53 | 1.58 | 1.48 | 4.64% | 7,700 |
| Feb 9, 2026 | 1.49 | 1.51 | 1.49 | 1.51 | 1.42 | 2.72% | 37,800 |
| Feb 6, 2026 | 1.48 | 1.48 | 1.47 | 1.47 | 1.38 | -2.00% | 6,400 |
| Feb 5, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.41 | -1.32% | 200 |
| Feb 4, 2026 | 1.46 | 1.53 | 1.46 | 1.52 | 1.43 | 2.70% | 14,200 |
| Feb 3, 2026 | 1.44 | 1.48 | 1.44 | 1.48 | 1.39 | 3.50% | 41,300 |
| Feb 2, 2026 | 1.40 | 1.44 | 1.40 | 1.43 | 1.34 | 2.14% | 43,200 |
| Jan 30, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.32 | -1.41% | 28,800 |
| Jan 29, 2026 | 1.43 | 1.43 | 1.42 | 1.42 | 1.33 | -0.70% | 600 |
| Jan 28, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.34 | - | 300 |
| Jan 27, 2026 | 1.43 | 1.44 | 1.43 | 1.43 | 1.34 | 0.70% | 28,400 |
| Jan 26, 2026 | 1.41 | 1.42 | 1.41 | 1.42 | 1.33 | -2.74% | 4,300 |
| Jan 21, 2026 | 1.41 | 1.46 | 1.41 | 1.46 | 1.37 | 3.55% | 6,200 |
| Jan 20, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.33 | - | 16,200 |
| Jan 19, 2026 | 1.40 | 1.41 | 1.40 | 1.41 | 1.33 | 1.44% | 8,100 |
| Jan 16, 2026 | 1.38 | 1.40 | 1.38 | 1.39 | 1.31 | 2.21% | 2,300 |
| Jan 13, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.28 | 1.49% | 29,600 |
| Jan 12, 2026 | 1.33 | 1.34 | 1.33 | 1.34 | 1.26 | 2.29% | 11,800 |
| Jan 9, 2026 | 1.32 | 1.32 | 1.31 | 1.31 | 1.23 | - | 15,400 |
| Jan 8, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.23 | - | 7,800 |
| Jan 7, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.23 | -0.76% | 15,300 |
| Jan 6, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.24 | 0.76% | 23,100 |
| Jan 5, 2026 | 1.30 | 1.31 | 1.30 | 1.31 | 1.23 | 2.34% | 13,700 |
| Dec 31, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.20 | - | 5,000 |
| Dec 29, 2025 | 1.29 | 1.29 | 1.28 | 1.28 | 1.20 | -0.78% | 8,900 |
| Dec 26, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.21 | - | 10,000 |
| Dec 23, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.21 | - | 22,800 |
| Dec 22, 2025 | 1.28 | 1.29 | 1.27 | 1.29 | 1.21 | 0.78% | 16,700 |
| Dec 19, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.20 | - | 100 |
| Dec 18, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.20 | - | 31,600 |
| Dec 17, 2025 | 1.29 | 1.29 | 1.28 | 1.28 | 1.20 | 0.79% | 200 |
| Dec 16, 2025 | 1.28 | 1.28 | 1.27 | 1.27 | 1.19 | 0.79% | 200 |
| Dec 15, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.18 | - | 200 |
| Dec 11, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.18 | - | 9,600 |
| Dec 9, 2025 | 1.25 | 1.26 | 1.25 | 1.26 | 1.18 | 0.80% | 41,800 |
| Dec 8, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.17 | - | 2,400 |
| Dec 5, 2025 | 1.23 | 1.25 | 1.23 | 1.25 | 1.17 | 0.81% | 11,200 |
| Dec 4, 2025 | 1.26 | 1.26 | 1.24 | 1.24 | 1.17 | -1.59% | 1,400 |
| Dec 2, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.18 | - | 4,500 |
| Dec 1, 2025 | 1.24 | 1.27 | 1.24 | 1.26 | 1.18 | 2.44% | 4,900 |
| Nov 28, 2025 | 1.24 | 1.24 | 1.23 | 1.23 | 1.16 | - | 400 |
| Nov 27, 2025 | 1.23 | 1.23 | 1.23 | 1.23 | 1.16 | -1.60% | 100 |
| Nov 26, 2025 | 1.25 | 1.27 | 1.25 | 1.25 | 1.17 | - | 8,600 |
| Nov 24, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.17 | 0.81% | 600 |
| Nov 21, 2025 | 1.26 | 1.26 | 1.24 | 1.24 | 1.17 | -2.36% | 4,000 |
| Nov 20, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.19 | 0.79% | 5,300 |
| Nov 19, 2025 | 1.27 | 1.27 | 1.26 | 1.26 | 1.18 | -0.79% | 6,400 |
| Nov 18, 2025 | 1.28 | 1.28 | 1.27 | 1.27 | 1.19 | - | 6,600 |
| Nov 12, 2025 | 1.28 | 1.28 | 1.27 | 1.27 | 1.19 | -0.78% | 33,400 |
| Nov 11, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.20 | 0.79% | 7,000 |
| Nov 10, 2025 | 1.28 | 1.28 | 1.27 | 1.27 | 1.19 | 1.60% | 14,600 |
| Nov 5, 2025 | 1.26 | 1.26 | 1.25 | 1.25 | 1.17 | 2.46% | 400 |
| Nov 4, 2025 | 1.20 | 1.22 | 1.20 | 1.22 | 1.15 | 0.83% | 16,500 |
| Nov 3, 2025 | 1.23 | 1.23 | 1.21 | 1.21 | 1.14 | -0.82% | 76,000 |
| Oct 31, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.15 | - | 21,500 |
| Oct 30, 2025 | 1.26 | 1.26 | 1.22 | 1.22 | 1.15 | -3.17% | 21,700 |
| Oct 29, 2025 | 1.23 | 1.26 | 1.23 | 1.26 | 1.18 | 3.28% | 69,700 |
| Oct 28, 2025 | 1.24 | 1.24 | 1.21 | 1.22 | 1.15 | -2.40% | 600 |
| Oct 27, 2025 | 1.24 | 1.25 | 1.24 | 1.25 | 1.17 | 2.46% | 32,900 |
| Oct 24, 2025 | 1.21 | 1.23 | 1.21 | 1.22 | 1.15 | 2.52% | 3,800 |
| Oct 23, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | 1.12 | - | 100 |
| Oct 22, 2025 | 1.19 | 1.19 | 1.18 | 1.19 | 1.12 | 0.85% | 14,700 |
| Oct 21, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.11 | - | 7,200 |
| Oct 17, 2025 | 1.17 | 1.18 | 1.17 | 1.18 | 1.11 | - | 38,100 |
| Oct 16, 2025 | 1.17 | 1.19 | 1.17 | 1.18 | 1.11 | - | 18,100 |
| Oct 14, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.11 | 0.85% | 54,300 |
| Oct 13, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.10 | - | 19,600 |
| Oct 10, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.10 | - | 500 |
| Oct 9, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.10 | 1.74% | 500 |
| Oct 8, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.08 | -1.71% | 1,000 |
| Oct 7, 2025 | 1.16 | 1.17 | 1.15 | 1.17 | 1.10 | - | 2,400 |
| Oct 6, 2025 | 1.15 | 1.17 | 1.15 | 1.17 | 1.10 | - | 2,700 |
| Oct 3, 2025 | 1.17 | 1.17 | 1.16 | 1.17 | 1.10 | - | 1,200 |
| Oct 2, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.10 | 0.86% | 3,500 |
| Oct 1, 2025 | 1.17 | 1.17 | 1.16 | 1.16 | 1.09 | -0.85% | 3,000 |
| Sep 30, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.10 | -1.68% | 500 |
| Sep 24, 2025 | 1.17 | 1.19 | 1.17 | 1.19 | 1.12 | 0.85% | 300 |
| Sep 23, 2025 | 1.18 | 1.18 | 1.17 | 1.18 | 1.11 | - | 39,600 |
| Sep 22, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.11 | - | 6,800 |
| Sep 19, 2025 | 1.17 | 1.19 | 1.17 | 1.18 | 1.11 | - | 11,200 |
| Sep 18, 2025 | 1.20 | 1.20 | 1.18 | 1.18 | 1.11 | -1.67% | 2,900 |
| Sep 17, 2025 | 1.18 | 1.20 | 1.18 | 1.20 | 1.13 | 1.69% | 1,400 |
| Sep 16, 2025 | 1.18 | 1.19 | 1.18 | 1.18 | 1.11 | - | 1,000 |
| Sep 12, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.11 | 0.85% | 3,000 |
| Sep 10, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.10 | -0.85% | 2,000 |