Adisyn Limited AI1
ASX · Australia · Technology Services
AUD 0.1050-0.01 (-4.55%)
Market open· · AUD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · AUD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | AUD 0.11 | +4.76% | AUD 0.11 | AUD 0.11 | AUD 0.10 | 502.26K |
| 2026-09-30 | AUD 0.10 | +5.00% | AUD 0.10 | AUD 0.11 | AUD 0.10 | 2.22M |
| 2026-09-29 | AUD 0.10 | -4.76% | AUD 0.10 | AUD 0.10 | AUD 0.10 | 3.66M |
| 2026-09-28 | AUD 0.10 | -8.70% | AUD 0.12 | AUD 0.12 | AUD 0.10 | 2.82M |
| 2026-09-25 | AUD 0.12 | -4.17% | AUD 0.12 | AUD 0.12 | AUD 0.12 | 552.13K |
| 2026-09-24 | AUD 0.12 | 0.00% | AUD 0.12 | AUD 0.12 | AUD 0.12 | 2.08M |
| 2026-09-23 | AUD 0.12 | -4.00% | AUD 0.13 | AUD 0.13 | AUD 0.12 | 644.69K |
| 2026-09-22 | AUD 0.13 | -10.71% | AUD 0.14 | AUD 0.14 | AUD 0.13 | 2.31M |
| 2026-09-21 | AUD 0.14 | 0.00% | AUD 0.14 | AUD 0.14 | AUD 0.13 | 3.42M |
| 2026-09-18 | AUD 0.14 | +7.69% | AUD 0.14 | AUD 0.14 | AUD 0.13 | 4.55M |
| 2026-09-17 | AUD 0.13 | +13.04% | AUD 0.12 | AUD 0.13 | AUD 0.11 | 3.08M |
| 2026-09-16 | AUD 0.12 | -4.17% | AUD 0.12 | AUD 0.12 | AUD 0.12 | 942.69K |
| 2026-09-15 | AUD 0.12 | 0.00% | AUD 0.12 | AUD 0.13 | AUD 0.12 | 2.57M |
| 2026-09-14 | AUD 0.12 | 0.00% | AUD 0.13 | AUD 0.13 | AUD 0.12 | 1.18M |
| 2026-09-11 | AUD 0.12 | -7.69% | AUD 0.13 | AUD 0.13 | AUD 0.12 | 2.33M |
| 2026-09-10 | AUD 0.13 | +4.00% | AUD 0.13 | AUD 0.13 | AUD 0.12 | 2.73M |
| 2026-09-09 | AUD 0.13 | -7.41% | AUD 0.14 | AUD 0.14 | AUD 0.13 | 2.08M |
| 2026-09-08 | AUD 0.14 | -3.57% | AUD 0.14 | AUD 0.14 | AUD 0.14 | 416.86K |
| 2026-09-07 | AUD 0.14 | +3.70% | AUD 0.14 | AUD 0.14 | AUD 0.14 | 2.45M |
| 2026-09-04 | AUD 0.14 | +3.85% | AUD 0.13 | AUD 0.14 | AUD 0.13 | 556.77K |
| 2026-09-03 | AUD 0.13 | -3.70% | AUD 0.14 | AUD 0.14 | AUD 0.13 | 4.37M |
| 2026-09-02 | AUD 0.14 | -6.90% | AUD 0.14 | AUD 0.14 | AUD 0.13 | 1.75M |
| 2026-09-01 | AUD 0.14 | -3.33% | AUD 0.15 | AUD 0.15 | AUD 0.14 | 4.05M |
| 2026-08-31 | AUD 0.15 | -3.23% | AUD 0.15 | AUD 0.15 | AUD 0.14 | 1.23M |
| 2026-08-28 | AUD 0.16 | +3.33% | AUD 0.14 | AUD 0.16 | AUD 0.14 | 2.07M |
| 2026-08-27 | AUD 0.15 | -3.23% | AUD 0.16 | AUD 0.16 | AUD 0.14 | 3.57M |
| 2026-08-26 | AUD 0.16 | -3.12% | AUD 0.16 | AUD 0.16 | AUD 0.15 | 853.17K |
| 2026-08-25 | AUD 0.16 | +3.23% | AUD 0.16 | AUD 0.16 | AUD 0.15 | 1.53M |
| 2026-08-24 | AUD 0.16 | -3.12% | AUD 0.16 | AUD 0.16 | AUD 0.15 | 2.84M |
| 2026-08-21 | AUD 0.16 | 0.00% | AUD 0.16 | AUD 0.16 | AUD 0.16 | 4.41M |
| 2026-08-20 | AUD 0.16 | 0.00% | AUD 0.16 | AUD 0.17 | AUD 0.16 | 2.87M |
| 2026-08-19 | AUD 0.16 | -5.88% | AUD 0.16 | AUD 0.17 | AUD 0.16 | 6.34M |
| 2026-08-18 | AUD 0.17 | -2.86% | AUD 0.17 | AUD 0.18 | AUD 0.17 | 8.27M |
| 2026-08-17 | AUD 0.17 | -5.41% | AUD 0.18 | AUD 0.18 | AUD 0.17 | 4.83M |
| 2026-08-14 | AUD 0.19 | +8.82% | AUD 0.17 | AUD 0.20 | AUD 0.17 | 8.38M |
| 2026-08-13 | AUD 0.17 | 0.00% | AUD 0.17 | AUD 0.18 | AUD 0.17 | 6.07M |
| 2026-08-12 | AUD 0.17 | -2.86% | AUD 0.17 | AUD 0.19 | AUD 0.17 | 5.37M |
| 2026-08-11 | AUD 0.17 | +2.94% | AUD 0.17 | AUD 0.18 | AUD 0.17 | 1.68M |
| 2026-08-10 | AUD 0.17 | 0.00% | AUD 0.17 | AUD 0.19 | AUD 0.17 | 6.28M |
| 2026-08-07 | AUD 0.17 | -2.86% | AUD 0.18 | AUD 0.18 | AUD 0.17 | 4.65M |
| 2026-08-06 | AUD 0.17 | +9.38% | AUD 0.16 | AUD 0.17 | AUD 0.16 | 11.14M |
| 2026-08-05 | AUD 0.16 | +14.29% | AUD 0.17 | AUD 0.19 | AUD 0.15 | 15.79M |
| 2026-08-04 | AUD 0.14 | 0.00% | AUD 0.14 | AUD 0.14 | AUD 0.14 | 0 |
| 2026-08-03 | AUD 0.14 | +3.70% | AUD 0.14 | AUD 0.14 | AUD 0.14 | 1.09M |
| 2026-07-31 | AUD 0.14 | +8.00% | AUD 0.14 | AUD 0.14 | AUD 0.13 | 2.51M |
| 2026-07-30 | AUD 0.13 | 0.00% | AUD 0.13 | AUD 0.13 | AUD 0.12 | 6.55M |
| 2026-07-29 | AUD 0.13 | -13.79% | AUD 0.14 | AUD 0.14 | AUD 0.13 | 4.34M |
| 2026-07-28 | AUD 0.14 | 0.00% | AUD 0.14 | AUD 0.14 | AUD 0.13 | 7.17M |
| 2026-07-27 | AUD 0.14 | 0.00% | AUD 0.14 | AUD 0.15 | AUD 0.14 | 1.97M |
| 2026-07-24 | AUD 0.14 | -6.45% | AUD 0.16 | AUD 0.16 | AUD 0.14 | 3.74M |
| 2026-07-23 | AUD 0.16 | 0.00% | AUD 0.16 | AUD 0.16 | AUD 0.15 | 1.01M |
| 2026-07-22 | AUD 0.16 | 0.00% | AUD 0.16 | AUD 0.17 | AUD 0.16 | 5.32M |
| 2026-07-21 | AUD 0.16 | 0.00% | AUD 0.16 | AUD 0.16 | AUD 0.16 | 1.25M |
| 2026-07-20 | AUD 0.16 | -3.12% | AUD 0.17 | AUD 0.17 | AUD 0.16 | 2.88M |
| 2026-07-17 | AUD 0.16 | -8.57% | AUD 0.18 | AUD 0.18 | AUD 0.16 | 7.21M |
| 2026-07-16 | AUD 0.17 | -7.89% | AUD 0.19 | AUD 0.19 | AUD 0.17 | 2.79M |
| 2026-07-15 | AUD 0.19 | +8.57% | AUD 0.18 | AUD 0.19 | AUD 0.17 | 2.83M |
| 2026-07-14 | AUD 0.17 | -5.41% | AUD 0.18 | AUD 0.19 | AUD 0.17 | 3.06M |
| 2026-07-13 | AUD 0.19 | 0.00% | AUD 0.18 | AUD 0.19 | AUD 0.17 | 6.84M |
| 2026-07-10 | AUD 0.19 | 0.00% | AUD 0.18 | AUD 0.19 | AUD 0.18 | 2.78M |
| 2026-07-09 | AUD 0.19 | +12.12% | AUD 0.16 | AUD 0.19 | AUD 0.16 | 3.39M |
| 2026-07-08 | AUD 0.17 | 0.00% | AUD 0.16 | AUD 0.17 | AUD 0.16 | 3.35M |
| 2026-07-07 | AUD 0.17 | -2.94% | AUD 0.17 | AUD 0.17 | AUD 0.16 | 3.07M |
| 2026-07-06 | AUD 0.17 | 0.00% | AUD 0.17 | AUD 0.17 | AUD 0.17 | 3.07M |
| 2026-07-03 | AUD 0.17 | 0.00% | AUD 0.17 | AUD 0.18 | AUD 0.17 | 2.82M |
| 2026-07-02 | AUD 0.17 | 0.00% | AUD 0.17 | AUD 0.17 | AUD 0.17 | 2.69M |
| 2026-07-01 | AUD 0.17 | -2.86% | AUD 0.17 | AUD 0.17 | AUD 0.16 | 5.74M |
| 2026-06-30 | AUD 0.17 | +2.94% | AUD 0.17 | AUD 0.17 | AUD 0.17 | 3.70M |
| 2026-06-29 | AUD 0.17 | 0.00% | AUD 0.17 | AUD 0.17 | AUD 0.17 | 2.57M |
| 2026-06-26 | AUD 0.17 | -5.56% | AUD 0.17 | AUD 0.17 | AUD 0.16 | 12.13M |
| 2026-06-25 | AUD 0.18 | -5.26% | AUD 0.19 | AUD 0.19 | AUD 0.17 | 1.94M |
| 2026-06-24 | AUD 0.19 | +11.76% | AUD 0.17 | AUD 0.19 | AUD 0.17 | 7.40M |
| 2026-06-23 | AUD 0.17 | -12.82% | AUD 0.19 | AUD 0.20 | AUD 0.17 | 8.47M |
| 2026-06-22 | AUD 0.19 | -9.30% | AUD 0.21 | AUD 0.21 | AUD 0.19 | 6.01M |
| 2026-06-19 | AUD 0.22 | +13.16% | AUD 0.19 | AUD 0.22 | AUD 0.19 | 15.64M |
| 2026-06-18 | AUD 0.19 | +8.57% | AUD 0.17 | AUD 0.19 | AUD 0.17 | 4.24M |
| 2026-06-17 | AUD 0.17 | 0.00% | AUD 0.17 | AUD 0.19 | AUD 0.17 | 7.88M |
| 2026-06-16 | AUD 0.17 | 0.00% | AUD 0.17 | AUD 0.18 | AUD 0.16 | 21.36M |
| 2026-06-15 | AUD 0.17 | +12.90% | AUD 0.16 | AUD 0.18 | AUD 0.15 | 9.31M |
| 2026-06-12 | AUD 0.16 | -6.06% | AUD 0.17 | AUD 0.18 | AUD 0.16 | 5.57M |
| 2026-06-11 | AUD 0.17 | -5.71% | AUD 0.17 | AUD 0.19 | AUD 0.16 | 9.40M |
| 2026-06-10 | AUD 0.17 | +6.06% | AUD 0.17 | AUD 0.18 | AUD 0.16 | 8.68M |
| 2026-06-09 | AUD 0.17 | -5.71% | AUD 0.20 | AUD 0.21 | AUD 0.16 | 27.89M |
| 2026-06-05 | AUD 0.17 | 0.00% | AUD 0.17 | AUD 0.17 | AUD 0.17 | 0 |
| 2026-06-04 | AUD 0.17 | 0.00% | AUD 0.17 | AUD 0.17 | AUD 0.17 | 0 |
| 2026-06-03 | AUD 0.17 | -2.78% | AUD 0.17 | AUD 0.18 | AUD 0.17 | 4.12M |
| 2026-06-02 | AUD 0.18 | -5.26% | AUD 0.19 | AUD 0.20 | AUD 0.17 | 11.99M |
| 2026-06-01 | AUD 0.19 | -5.00% | AUD 0.20 | AUD 0.20 | AUD 0.19 | 5.90M |
| 2026-05-29 | AUD 0.20 | +11.11% | AUD 0.18 | AUD 0.20 | AUD 0.18 | 8.00M |
| 2026-05-28 | AUD 0.18 | 0.00% | AUD 0.18 | AUD 0.18 | AUD 0.17 | 5.77M |