Adshares Historical Data

ADS Page 16
Download
Date Close Price change Market cap Trading volume
1:46 PM $ 23.55
+0.00%
$ 905.6 million $ 475.16 million
1:45 PM $ 23.58
-0.09%
$ 905.6 million $ 474.85 million
1:44 PM $ 23.62
-0.04%
$ 915.44 million $ 474.96 million
1:43 PM $ 23.52
-0.26%
$ 915.44 million $ 474.96 million
1:42 PM $ 23.58
-0.10%
$ 915.44 million $ 475.3 million
1:41 PM $ 23.61
+0.03%
$ 915.44 million $ 475.43 million
1:40 PM $ 23.6
-0.05%
$ 915.44 million $ 475.84 million
1:39 PM $ 23.61
-0.06%
$ 914.74 million $ 477.13 million
1:38 PM $ 23.62
+0.01%
$ 914.74 million $ 477.13 million
1:37 PM $ 23.64
+0.03%
$ 914.74 million $ 478.11 million
1:36 PM $ 23.64
+0.32%
$ 914.74 million $ 479.19 million
1:35 PM $ 23.66
+0.00%
$ 914.74 million $ 479.19 million
1:34 PM $ 23.66
+0.00%
$ 916.91 million $ 479.55 million
1:33 PM $ 23.61
-0.76%
$ 916.91 million $ 480.54 million
1:29 PM $ 23.79
-0.42%
$ 921.71 million $ 481.9 million
1:28 PM $ 23.94
+0.00%
$ 921.71 million $ 481.9 million
1:27 PM $ 23.95
+0.00%
$ 921.71 million $ 481.85 million
1:26 PM $ 23.94
+0.00%
$ 921.71 million $ 481.85 million
1:25 PM $ 23.9
-0.19%
$ 921.71 million $ 481.84 million
1:24 PM $ 23.96
+0.00%
$ 928.43 million $ 482.39 million
1:23 PM $ 23.95
-0.22%
$ 928.43 million $ 482.39 million
1:22 PM $ 23.89
+0.01%
$ 928.43 million $ 482.82 million
1:20 PM $ 23.89
+0.00%
$ 928.43 million $ 482.7 million
1:19 PM $ 23.9
+0.00%
$ 926.21 million $ 482.7 million
1:18 PM $ 23.92
-0.47%
$ 926.21 million $ 482.7 million
1:17 PM $ 24.06
-0.01%
$ 926.21 million $ 482.14 million
1:16 PM $ 23.97
+0.00%
$ 926.21 million $ 482.14 million
1:14 PM $ 23.94
+0.17%
$ 927.61 million $ 481.7 million
1:12 PM $ 23.9
+0.00%
$ 927.61 million $ 482.21 million
1:11 PM $ 23.92
+0.00%
$ 927.61 million $ 482.1 million
1:10 PM $ 23.97
+0.08%
$ 927.61 million $ 481.98 million
1:09 PM $ 23.93
+0.12%
$ 927.4 million $ 481.98 million
1:08 PM $ 23.9
+0.00%
$ 927.4 million $ 481.99 million
1:07 PM $ 23.9
+0.00%
$ 927.4 million $ 482.19 million
1:06 PM $ 24.15
+0.68%
$ 927.4 million $ 481.2 million
1:05 PM $ 23.98
+0.00%
$ 927.4 million $ 481.2 million
1:04 PM $ 23.96
-0.08%
$ 928.46 million $ 482.12 million
1:03 PM $ 24.01
-0.03%
$ 928.46 million $ 481.65 million
1:02 PM $ 23.96
+0.00%
$ 928.46 million $ 481.55 million
1:01 PM $ 23.96
+0.00%
$ 928.46 million $ 481.51 million
12:58 PM $ 23.93
+0.00%
$ 927.38 million $ 481.35 million
12:57 PM $ 23.93
+0.01%
$ 927.38 million $ 481.72 million
12:56 PM $ 23.93
+0.02%
$ 927.38 million $ 482.44 million
12:55 PM $ 23.93
+0.00%
$ 927.38 million $ 482.44 million
12:54 PM $ 23.96
+0.59%
$ 928.48 million $ 482.46 million
12:51 PM $ 23.85
+0.11%
$ 928.48 million $ 482.49 million
12:50 PM $ 23.82
+0.68%
$ 928.48 million $ 482.49 million
12:49 PM $ 23.71
+0.04%
$ 918.84 million $ 482.59 million
12:48 PM $ 23.77
+0.00%
$ 918.84 million $ 484.21 million
12:47 PM $ 23.82
-0.11%
$ 918.84 million $ 484.47 million