Adshares Historical Data

ADS Page 23
Download
Date Close Price change Market cap Trading volume
6:11 PM $ 24.05
-0.19%
$ 930.31 million $ 486.58 million
6:10 PM $ 24.08
+0.14%
$ 930.31 million $ 486.58 million
6:09 PM $ 24.05
+0.00%
$ 931.94 million $ 487.05 million
6:08 PM $ 24.03
+0.15%
$ 931.94 million $ 487.24 million
6:06 PM $ 23.91
+0.00%
$ 931.94 million $ 487.52 million
6:05 PM $ 23.89
-0.23%
$ 931.94 million $ 488.29 million
6:04 PM $ 23.94
-0.02%
$ 927.49 million $ 488.55 million
6:03 PM $ 23.96
+0.01%
$ 927.49 million $ 488.55 million
6:02 PM $ 23.96
-0.11%
$ 927.49 million $ 489.34 million
6:01 PM $ 23.98
-0.02%
$ 927.49 million $ 489.55 million
6:00 PM $ 24.01
-0.50%
$ 927.49 million $ 489.49 million
5:59 PM $ 24.13
+0.00%
$ 935.17 million $ 489.45 million
5:58 PM $ 24.15
+0.00%
$ 935.17 million $ 489.45 million
5:57 PM $ 24.14
+0.19%
$ 935.17 million $ 489.24 million
5:55 PM $ 24.12
-0.09%
$ 935.17 million $ 489.4 million
5:54 PM $ 24.15
+0.00%
$ 935.81 million $ 489.72 million
5:52 PM $ 24.15
-0.03%
$ 935.81 million $ 490.57 million
5:51 PM $ 24.15
-0.27%
$ 935.81 million $ 490.13 million
5:50 PM $ 24.22
+0.00%
$ 935.81 million $ 490.13 million
5:49 PM $ 24.23
+0.12%
$ 938.71 million $ 489.37 million
5:47 PM $ 24.2
+0.32%
$ 938.71 million $ 489.79 million
5:46 PM $ 24.12
+0.02%
$ 938.71 million $ 489.79 million
5:45 PM $ 24.11
+0.03%
$ 938.71 million $ 490.46 million
5:44 PM $ 24.12
+0.00%
$ 934.53 million $ 491.49 million
5:43 PM $ 24.1
-0.04%
$ 934.53 million $ 491.49 million
5:42 PM $ 24.12
+0.00%
$ 934.53 million $ 491.64 million
5:40 PM $ 24.12
+0.00%
$ 934.53 million $ 492.36 million
5:38 PM $ 24.19
-0.41%
$ 937.33 million $ 492.32 million
5:37 PM $ 24.27
+0.00%
$ 937.33 million $ 491.9 million
5:36 PM $ 24.22
+0.19%
$ 937.33 million $ 491.98 million
5:35 PM $ 24.16
+0.00%
$ 937.33 million $ 492.11 million
5:33 PM $ 24.22
-0.45%
$ 938.57 million $ 492.08 million
5:32 PM $ 24.31
-0.02%
$ 938.57 million $ 491.96 million
5:30 PM $ 24.25
-0.03%
$ 938.57 million $ 491.9 million
5:28 PM $ 24.31
+0.07%
$ 941.95 million $ 491.64 million
5:25 PM $ 24.11
-0.31%
$ 941.95 million $ 490.33 million
5:24 PM $ 24.17
+0.09%
$ 936.55 million $ 490.85 million
5:22 PM $ 24.16
+0.00%
$ 936.55 million $ 490.67 million
5:21 PM $ 24.29
-0.09%
$ 936.55 million $ 490.28 million
5:20 PM $ 24.24
+0.00%
$ 936.55 million $ 489.72 million
5:19 PM $ 24.2
-0.09%
$ 937.57 million $ 489.72 million
5:18 PM $ 24.32
+0.04%
$ 937.57 million $ 487.85 million
5:17 PM $ 24.3
+0.25%
$ 937.57 million $ 486.93 million
5:16 PM $ 24.22
+0.03%
$ 937.57 million $ 486.93 million
5:15 PM $ 24.21
+0.27%
$ 937.57 million $ 486.53 million
5:12 PM $ 24.09
+0.00%
$ 933.51 million $ 485.85 million
5:11 PM $ 24.1
+0.00%
$ 933.51 million $ 485.85 million
5:10 PM $ 24.06
+0.00%
$ 933.51 million $ 485 million
5:09 PM $ 23.98
+0.05%
$ 929.17 million $ 485 million
5:08 PM $ 23.88
+0.00%
$ 929.17 million $ 485.09 million