Unlock stock picks and a broker-level newsfeed that powers Wall Street.

ASX - Delayed Quote AUD

Adisyn Ltd (AI1.AX)

0.0490
-0.0010
(-2.00%)
At close: 3:51:32 PM GMT+10
Currency in AUD
Download
Date Open High Low Close Adj Close Volume
May 5, 20250.05000.05200.04900.04900.04901,465,835
May 2, 20250.05200.05200.05000.05000.0500229,233
May 1, 20250.05000.05200.05000.05100.0510140,801
Apr 30, 20250.05100.05100.04800.05000.0500183,244
Apr 29, 20250.04900.05100.04900.05000.050092,619
Apr 28, 20250.05200.05200.04900.04900.0490436,999
Apr 24, 20250.05100.05200.05000.05000.0500369,825
Apr 23, 20250.05200.05200.05000.05100.0510572,007
Apr 22, 20250.05300.05500.04900.04900.04901,688,750
Apr 17, 20250.05800.05900.05200.05300.0530897,952
Apr 16, 20250.05500.06000.05500.05900.05901,053,411
Apr 15, 20250.05500.05800.05300.05500.05501,911,527
Apr 14, 20250.05000.05500.05000.05200.05202,586,927
Apr 11, 20250.04200.04600.04200.04600.0460221,949
Apr 10, 20250.04400.04500.04000.04000.04002,772,243
Apr 9, 20250.04300.04400.04000.04000.04001,164,577
Apr 8, 20250.04100.04400.04100.04300.04301,724,834
Apr 7, 20250.04000.04100.03600.03700.03704,243,052
Apr 4, 20250.04200.04500.04200.04300.04302,325,856
Apr 3, 20250.04800.05000.04400.04500.04504,032,900
Apr 2, 20250.05400.05500.04800.05000.05001,557,126
Apr 1, 20250.05000.05400.04800.05400.05401,895,796
Mar 31, 20250.05500.05500.04800.05000.05002,027,642
Mar 28, 20250.05900.05900.05500.05500.05501,286,401
Mar 27, 20250.06100.06500.05900.05900.05902,070,097
Mar 26, 20250.05700.06600.05700.06100.06102,970,593
Mar 25, 20250.06000.06100.05700.05700.0570671,804
Mar 24, 20250.05900.06300.05700.05900.05902,021,544
Mar 21, 20250.05500.05900.05500.05900.05901,791,067
Mar 20, 20250.05300.05700.05300.05400.05401,636,546
Mar 19, 20250.05300.05400.05200.05400.05401,085,717
Mar 18, 20250.05600.05800.05300.05600.05601,201,641
Mar 17, 20250.05800.05900.05400.05500.0550931,765
Mar 14, 20250.05800.05800.05600.05800.0580239,925
Mar 13, 20250.05500.06000.05500.06000.0600623,509
Mar 12, 20250.05500.05700.05300.05400.05401,368,548
Mar 11, 20250.05600.05800.05200.05400.05405,691,030
Mar 10, 20250.06100.06200.05900.05900.05902,206,435
Mar 7, 20250.06300.06400.06000.06300.06303,067,013
Mar 6, 20250.06400.06700.06400.06500.06502,322,943
Mar 5, 20250.06500.06800.06300.06400.06404,923,201
Mar 4, 20250.06700.07000.06000.06500.06508,463,319
Mar 3, 20250.06700.07300.06700.06800.06806,918,838
Feb 28, 20250.08300.08300.07000.07000.07008,944,853
Feb 27, 20250.08200.08800.08200.08300.08303,511,050
Feb 26, 20250.08600.08600.08200.08200.08201,780,842
Feb 25, 20250.08500.09100.08000.08500.08505,216,482
Feb 24, 20250.09600.09600.08300.08500.08507,935,268
Feb 21, 20250.10000.10000.09500.09500.09502,757,099
Feb 20, 20250.10500.10500.10000.10000.10001,925,195
Feb 19, 20250.10000.10500.09900.10500.10502,356,043
Feb 18, 20250.09200.10200.09200.10000.10005,975,184
Feb 17, 20250.09500.09500.09100.09100.09101,231,682
Feb 14, 20250.09800.09800.09100.09200.09203,705,596
Feb 13, 20250.09700.09900.09300.09400.09401,954,769
Feb 12, 20250.10000.10000.09500.09500.09504,813,768
Feb 11, 20250.10500.10700.10000.10000.10002,133,661
Feb 10, 20250.09900.10500.09800.10500.10504,964,217
Feb 7, 20250.09700.10000.09500.09600.09602,229,108
Feb 6, 20250.09900.09900.09500.09600.09602,590,707
Feb 5, 20250.09300.10000.09300.09700.09704,746,001
Feb 4, 20250.10000.10200.09300.09300.09309,875,407
Feb 3, 20250.10500.10700.10000.10000.10005,832,855
Jan 31, 20250.10000.11000.10000.10500.10503,888,720
Jan 30, 20250.10000.10500.09600.10000.10006,622,686
Jan 29, 20250.10500.11500.10200.11000.11004,472,446
Jan 28, 20250.11000.11500.10000.10000.10008,596,327
Jan 24, 20250.12000.13000.11000.12000.120014,694,840
Jan 21, 20250.11000.12500.11000.11500.115011,484,370
Jan 20, 20250.11000.11500.10500.11000.11008,437,284
Jan 17, 20250.10500.11500.10000.11000.110014,055,350
Jan 16, 20250.09200.10500.08900.10500.105011,918,310
Jan 15, 20250.08900.09400.08500.08500.08505,201,776
Jan 14, 20250.07000.08700.07000.08400.08406,392,062
Jan 13, 20250.07600.08000.06900.07000.07003,269,980
Jan 10, 20250.07700.08200.07400.07500.07506,030,045
Jan 9, 20250.08800.09200.07400.07700.07708,295,015
Jan 8, 20250.09300.09300.08700.08700.08702,519,124
Jan 7, 20250.09400.10000.09000.09100.09103,258,543
Jan 6, 20250.10000.10500.09300.09500.09505,535,647
Jan 3, 20250.09200.10200.09200.09700.09707,208,501
Jan 2, 20250.08700.10000.08700.08900.08907,940,242
Dec 31, 20240.09200.09700.08300.08600.08604,261,412
Dec 30, 20240.08400.09800.07900.09100.09109,126,155
Dec 27, 20240.07800.07800.07300.07400.0740795,344
Dec 24, 20240.07900.07900.07300.07300.0730249,596
Dec 23, 20240.07700.07800.07500.07600.0760684,625
Dec 20, 20240.07200.07900.06800.07600.07601,375,133
Dec 19, 20240.07700.07700.07000.07200.07202,730,450
Dec 18, 20240.07500.08100.07500.07900.07901,206,616
Dec 17, 20240.07000.07700.07000.07500.07502,283,339
Dec 16, 20240.08100.08100.07100.07300.07303,036,160
Dec 13, 20240.08500.08500.07900.08100.08101,024,047
Dec 12, 20240.08000.08900.08000.08500.08505,722,828
Dec 11, 20240.07000.08000.07000.07800.07808,161,457
Dec 10, 20240.07400.07400.06500.07100.07101,846,333
Dec 9, 20240.07300.07500.07000.07000.07001,046,390
Dec 6, 20240.07000.07400.06900.07200.07201,848,101
Dec 5, 20240.06900.07300.06500.07000.07001,412,253
Dec 4, 20240.06000.07000.05800.07000.07002,217,151
Dec 3, 20240.06300.06300.06000.06000.0600901,274
Dec 2, 20240.05600.06900.05600.06000.06002,192,090
Nov 29, 20240.05600.05900.05500.05900.05902,811,102
Nov 28, 20240.05900.05900.05500.05600.05601,993,273
Nov 27, 20240.05300.05600.04900.05600.05604,430,716
Nov 26, 20240.05000.05300.05000.05200.0520683,260
Nov 25, 20240.05100.05200.05000.05000.0500493,472
Nov 22, 20240.05000.05300.05000.05000.0500758,856
Nov 21, 20240.04700.05000.04500.05000.0500486,351
Nov 20, 20240.04900.05000.04600.04600.04601,238,769
Nov 19, 20240.05100.05200.04800.05100.05102,756,489
Nov 18, 20240.05500.05500.05000.05000.0500482,183
Nov 15, 20240.05800.05900.05100.05600.05602,037,290
Nov 14, 20240.06000.06000.05700.05900.05901,121,710
Nov 13, 20240.06200.06200.05800.06000.06001,476,737
Nov 12, 20240.06300.06300.06000.06000.0600788,910
Nov 11, 20240.05600.06100.05300.06000.06002,307,469
Nov 8, 20240.05200.06100.05100.05500.05503,323,145
Nov 7, 20240.05900.05900.05100.05100.05103,155,120
Nov 6, 20240.06500.06500.05500.06100.0610747,106
Nov 4, 20240.06500.07200.06500.06500.06501,227,791
Oct 29, 20240.07300.07500.07000.07200.07201,565,055
Oct 28, 20240.07400.07700.07000.07000.07001,678,789
Oct 25, 20240.07800.08300.06700.07000.07002,250,959
Oct 24, 20240.06400.07900.06200.07500.07506,517,623
Oct 23, 20240.07600.08200.05600.06500.06508,739,884
Oct 15, 20240.04900.05500.04800.05500.05504,430,968
Oct 14, 20240.04800.04900.04500.04900.0490844,981
Oct 11, 20240.04200.04700.04200.04600.0460815,021
Oct 10, 20240.04000.04300.04000.04300.0430937,534
Oct 9, 20240.04000.04300.04000.04300.04301,964,294
Oct 8, 20240.04000.04300.03900.03900.03903,446,410
Oct 7, 20240.03700.04000.03700.04000.0400872,173
Oct 4, 20240.03600.03900.03600.03700.03701,566,778
Oct 3, 20240.03700.03700.03400.03700.03701,092,045
Oct 2, 20240.03900.03900.03900.03900.039035,872
Oct 1, 20240.03700.04000.03700.04000.0400268,907
Sep 30, 20240.04200.04200.03900.04000.0400653,182
Sep 27, 20240.04200.04400.04000.04000.0400705,255
Sep 26, 20240.04000.04300.04000.04000.04001,200,258
Sep 25, 20240.03700.04000.03700.04000.04001,062,617
Sep 24, 20240.03700.03700.03700.03700.0370356,989
Sep 23, 20240.03600.03600.03500.03500.0350167,777
Sep 20, 20240.03400.03500.03300.03500.0350970,000
Sep 19, 20240.03300.03400.03100.03400.0340877,499
Sep 18, 20240.03500.03500.03500.03500.0350286,402
Sep 17, 20240.03500.03500.03500.03500.035043,771
Sep 16, 20240.03300.03500.03300.03300.0330255,815
Sep 13, 20240.03400.03400.03200.03300.03301,716,588
Sep 12, 20240.03200.03200.03200.03200.0320261,630
Sep 11, 20240.03200.03300.03200.03200.0320411,056
Sep 10, 20240.03500.03600.03200.03200.03202,329,372
Sep 9, 20240.03900.03900.03500.03500.0350355,126
Sep 6, 20240.04000.04000.03900.03900.0390119,651
Sep 5, 20240.03800.03800.03500.03800.0380732,597
Sep 4, 20240.03900.04100.03900.03900.03902,075,903
Sep 3, 20240.03500.04100.03500.03800.03802,532,908
Sep 2, 20240.03100.03700.02900.03500.03503,795,858
Aug 30, 20240.03100.03100.03100.03100.0310579,032
Aug 29, 20240.03100.03100.02900.02900.029040,290
Aug 28, 20240.03100.03100.03100.03100.0310816,868
Aug 26, 20240.03000.03000.03000.03000.030020,000
Aug 23, 20240.03000.03000.03000.03000.0300250,000
Aug 22, 20240.03000.03000.02900.02900.0290235,127
Aug 21, 20240.03100.03200.03000.03000.0300440,146
Aug 16, 20240.02900.03000.02900.02900.0290541,729
Aug 15, 20240.03000.03000.02900.02900.0290312,449
Aug 14, 20240.02500.03000.02500.02900.0290250,017
Aug 12, 20240.03000.03000.03000.03000.030031,207
Aug 9, 20240.02700.03000.02700.03000.0300680,000
Aug 8, 20240.02900.02900.02700.02700.02701,307,402
Aug 7, 20240.03300.03300.03000.03000.0300603,872
Aug 6, 20240.03000.03400.03000.03200.0320398,066
Aug 5, 20240.03100.03100.02700.03000.03001,732,240
Aug 2, 20240.03300.03300.02800.03200.0320906,293
Jul 31, 20240.03700.03700.03300.03300.03301,181,157
Jul 30, 20240.03600.03900.03400.03900.0390197,833
Jul 29, 20240.03800.03900.03500.03500.0350939,326
Jul 24, 20240.04000.04100.03800.03800.0380745,550
Jul 23, 20240.04000.04000.03800.03800.0380282,790
Jul 22, 20240.04300.04400.03800.04200.0420199,308
Jul 19, 20240.04200.04300.03600.04300.0430190,354
Jul 18, 20240.04600.04600.04200.04200.0420990,637
Jul 17, 20240.04500.04700.04400.04600.04601,260,636
Jul 16, 20240.03900.04500.03600.04400.04402,868,929
Jul 15, 20240.04200.04200.03200.03300.03304,200,746
Jul 12, 20240.02700.02800.02700.02800.0280300,000
Jul 11, 20240.02600.02900.02600.02700.0270162,067
Jul 10, 20240.03000.03000.02800.02800.0280422,120
Jul 9, 20240.02900.03100.02900.03100.0310381,323
Jul 8, 20240.03500.04200.02400.02900.02903,751,910
Jul 5, 20240.03200.03500.03200.03500.0350757,996
Jul 4, 20240.03000.03400.02900.03200.0320658,218
Jul 3, 20240.02400.03300.02400.03000.03002,385,207
Jun 28, 20240.02000.02100.02000.02100.0210260,000
Jun 27, 20240.02100.02300.02000.02000.0200513,537
Jun 26, 20240.02100.02100.02100.02100.02106,000
Jun 25, 20240.02000.02100.02000.02100.02101,001,090
Jun 24, 20240.02100.02100.02000.02000.0200100,000
Jun 21, 20240.02300.02300.02000.02100.0210500,000
Jun 20, 20240.02400.02600.02400.02500.0250543,284
Jun 19, 20240.02400.02500.02400.02400.0240696,500
Jun 18, 20240.02400.02400.02400.02400.024050,000
Jun 17, 20240.02600.02600.02400.02400.0240140,000
Jun 14, 20240.02500.02700.02500.02700.02701,520,614
Jun 13, 20240.02100.02400.02100.02400.0240447,160
Jun 12, 20240.02100.02600.02000.02000.02002,275,708
Jun 11, 20240.01800.01800.01800.01800.018032,333
Jun 7, 20240.02000.02000.02000.02000.020050,000
Jun 6, 20240.01900.02000.01800.02000.020084,073
Jun 5, 20240.01600.01800.01600.01800.0180202,490
Jun 4, 20240.01700.01700.01700.01700.01707,500
Jun 3, 20240.01900.01900.01900.01900.0190100
May 31, 20240.01900.01900.01900.01900.0190125,352
May 30, 20240.02000.02000.01900.01900.0190213,000
May 27, 20240.02000.02000.02000.02000.02002,500
May 24, 20240.02000.02000.01900.01900.0190859,530
May 23, 20240.02100.02100.02100.02100.021047,637
May 22, 20240.02200.02200.02000.02000.0200105,700
May 21, 20240.01700.02300.01700.02100.0210529,273
May 20, 20240.01900.01900.01800.01800.0180116,653
May 17, 20240.01900.01900.01800.01800.0180303,919
May 16, 20240.02000.02000.02000.02000.0200498,000
May 15, 20240.01800.01800.01800.01800.01807,058
May 14, 20240.01800.01800.01800.01800.018013,165
May 13, 20240.01800.01800.01800.01800.018057,400
May 10, 20240.02000.02000.01800.01800.018072,600
May 8, 20240.01800.02000.01800.02000.020039,597
May 6, 20240.01700.01800.01700.01700.0170259,936

Related Tickers

ASV.AX Asset Vision Co Limited
0.0350
+9.37%
 
CCG.AX Comms Group Limited
0.0680
0.00%
 
CCR.AX Credit Clear Limited
0.2150
-2.27%
 
CGO.AX CPT Global Limited
0.0500
0.00%
 
CT1.AX Constellation Technologies Limited
0.0020
+100.00%
 
ATV.AX ActivePort Group Ltd
0.0080
-11.11%
 
DXN.AX DXN Limited
0.0310
-3.13%
 
COS.AX COSOL Limited
0.7250
-0.68%
 
5GN.AX 5G Networks Limited
0.1350
-3.57%
 
ATA.AX Atturra Limited
0.8500
0.00%