Adshares Historical Data

ADS
Download
Date Close Price change Market cap Trading volume
Today $ 1,148.8
+0.09%
$ 44.78 billion $ 12.46 billion
Yesterday $ 1,121.86
+9.06%
$ 43.45 billion $ 14.32 billion
May 28, 2026 $ 1,025.98
+8.31%
$ 39.89 billion $ 15.26 billion
May 27, 2026 $ 947.84
+8.22%
$ 36.73 billion $ 11.1 billion
May 26, 2026 $ 875.76
+18.23%
$ 33.96 billion $ 17.05 billion
May 25, 2026 $ 743.61
+5.67%
$ 28.7 billion $ 15.03 billion
May 24, 2026 $ 703.87
+13.36%
$ 27.39 billion $ 14.73 billion
May 23, 2026 $ 620.24
+1.00%
$ 24.1 billion $ 12.76 billion
May 22, 2026 $ 614.34
+12.69%
$ 23.78 billion $ 13.65 billion
May 21, 2026 $ 545.96
+12.06%
$ 21.16 billion $ 12.08 billion
May 20, 2026 $ 487.16
+14.95%
$ 18.88 billion $ 10.24 billion
May 19, 2026 $ 424.47
+2.90%
$ 16.42 billion $ 8.76 billion
May 18, 2026 $ 412.49
+15.38%
$ 16.02 billion $ 8.41 billion
May 17, 2026 $ 357.46
+25.15%
$ 13.85 billion $ 7.32 billion
May 16, 2026 $ 285.44
+9.76%
$ 11.16 billion $ 5.71 billion
May 15, 2026 $ 260.61
-1.84%
$ 10.1 billion $ 5.5 billion
May 14, 2026 $ 265.09
+8.63%
$ 10.27 billion $ 5.53 billion
May 13, 2026 $ 244.29
+10.44%
$ 9.47 billion $ 5.11 billion
May 12, 2026 $ 221.93
+6.18%
$ 8.6 billion $ 4.72 billion
May 11, 2026 $ 209.2
+12.03%
$ 8.11 billion $ 4.62 billion
May 10, 2026 $ 187.16
+18.26%
$ 7.25 billion $ 3.99 billion
May 9, 2026 $ 157.99
+18.19%
$ 6.12 billion $ 3.42 billion
May 8, 2026 $ 133.69
+11.02%
$ 5.18 billion $ 3.12 billion
May 7, 2026 $ 120.51
+9.36%
$ 4.67 billion $ 2.79 billion
May 6, 2026 $ 110.17
+11.54%
$ 4.27 billion $ 2.63 billion
May 5, 2026 $ 98.72
+4.72%
$ 3.83 billion $ 2.27 billion
May 4, 2026 $ 94.26
+11.90%
$ 3.65 billion $ 2.15 billion
May 3, 2026 $ 84.53
+12.65%
$ 3.28 billion $ 1.89 billion
May 2, 2026 $ 75.13
+5.97%
$ 2.91 billion $ 1.62 billion
May 1, 2026 $ 70.86
+18.97%
$ 2.75 billion $ 1.55 billion
Apr 30, 2026 $ 59.45
+16.26%
$ 2.31 billion $ 1.27 billion
Apr 29, 2026 $ 50.98
+3.33%
$ 1.98 billion $ 1.09 billion
Apr 28, 2026 $ 49.37
+9.16%
$ 1.91 billion $ 1.11 billion
Apr 27, 2026 $ 45.22
+1.74%
$ 1.75 billion $ 937.84 million
Apr 26, 2026 $ 44.43
+11.15%
$ 1.72 billion $ 996.44 million
Apr 25, 2026 $ 39.98
+4.47%
$ 1.55 billion $ 894.96 million
Apr 24, 2026 $ 38.3
+16.68%
$ 1.48 billion $ 875.81 million
Apr 23, 2026 $ 32.81
+15.84%
$ 1.27 billion $ 721.19 million
Apr 22, 2026 $ 28.34
+4.49%
$ 1.1 billion $ 611.42 million
Apr 21, 2026 $ 27.14
+9.12%
$ 1.05 billion $ 562.55 million
Apr 20, 2026 $ 24.88
+9.08%
$ 963.53 million $ 511.38 million
Apr 19, 2026 $ 22.81
+5.41%
$ 885.64 million $ 494.21 million
Apr 18, 2026 $ 21.64
+7.90%
$ 838.71 million $ 453.07 million
Apr 17, 2026 $ 20.03
+11.36%
$ 777.34 million $ 389.79 million
Apr 16, 2026 $ 17.97
+7.47%
$ 696.86 million $ 374.67 million
Apr 15, 2026 $ 16.73
+8.31%
$ 647.88 million $ 397.1 million
Apr 14, 2026 $ 15.46
-0.01%
$ 598.47 million $ 384.68 million
Apr 13, 2026 $ 15.38
+19.93%
$ 599.01 million $ 388.02 million
Apr 12, 2026 $ 12.82
+0.78%
$ 496.66 million $ 337.86 million
Apr 11, 2026 $ 12.71
+0.59%
$ 491.54 million $ 342.57 million
Download