Adshares Historical Data

ADS Page 25
Download
Date Close Price change Market cap Trading volume
May 2, 1 PM $ 79.3
+2.55%
$ 3.07 billion $ 1.74 billion
May 2, 12 PM $ 77.26
+0.33%
$ 2.99 billion $ 1.7 billion
May 2, 11 AM $ 76.86
+0.58%
$ 2.98 billion $ 1.69 billion
May 2, 10 AM $ 76.54
-1.57%
$ 2.97 billion $ 1.68 billion
May 2, 9 AM $ 77.65
+3.80%
$ 3.01 billion $ 1.68 billion
May 2, 8 AM $ 74.79
+0.45%
$ 2.9 billion $ 1.64 billion
May 2, 7 AM $ 74.58
-0.22%
$ 2.89 billion $ 1.63 billion
May 2, 6 AM $ 74.6
+2.08%
$ 2.89 billion $ 1.63 billion
May 2, 5 AM $ 72.94
-0.61%
$ 2.83 billion $ 1.57 billion
May 2, 4 AM $ 73.38
-1.15%
$ 2.84 billion $ 1.59 billion
May 2, 3 AM $ 74.19
+1.20%
$ 2.87 billion $ 1.6 billion
May 2, 2 AM $ 73.33
+0.40%
$ 2.84 billion $ 1.58 billion
May 2, 1 AM $ 72.91
-0.69%
$ 2.83 billion $ 1.6 billion
May 2, 12 AM $ 73.38
+3.50%
$ 2.84 billion $ 1.58 billion
May 1, 11 PM $ 70.86
-0.45%
$ 2.75 billion $ 1.55 billion
May 1, 10 PM $ 71.06
-0.28%
$ 2.75 billion $ 1.53 billion
May 1, 9 PM $ 71.29
+1.46%
$ 2.76 billion $ 1.52 billion
May 1, 8 PM $ 70.42
-0.60%
$ 2.73 billion $ 1.52 billion
May 1, 7 PM $ 70.55
-0.49%
$ 2.73 billion $ 1.52 billion
May 1, 6 PM $ 70.44
+2.15%
$ 2.73 billion $ 1.5 billion
May 1, 5 PM $ 68.91
+0.97%
$ 2.67 billion $ 1.48 billion
May 1, 4 PM $ 68.11
+0.32%
$ 2.64 billion $ 1.45 billion
May 1, 3 PM $ 67.77
+0.26%
$ 2.63 billion $ 1.45 billion
May 1, 2 PM $ 67.46
+1.31%
$ 2.61 billion $ 1.43 billion
May 1, 1 PM $ 66.58
-0.42%
$ 2.58 billion $ 1.4 billion
May 1, 12 PM $ 66.85
+0.39%
$ 2.59 billion $ 1.42 billion
May 1, 11 AM $ 66.67
+0.00%
$ 2.58 billion $ 1.41 billion
May 1, 10 AM $ 66.67
+1.71%
$ 2.58 billion $ 1.43 billion
May 1, 9 AM $ 65.51
+2.15%
$ 2.54 billion $ 1.41 billion
May 1, 8 AM $ 64.28
+2.70%
$ 2.49 billion $ 1.37 billion
May 1, 7 AM $ 62.54
-1.47%
$ 2.42 billion $ 1.33 billion
May 1, 6 AM $ 63.24
+0.46%
$ 2.45 billion $ 1.35 billion
May 1, 5 AM $ 62.87
-0.21%
$ 2.44 billion $ 1.37 billion
May 1, 4 AM $ 63.17
-0.66%
$ 2.45 billion $ 1.37 billion
May 1, 3 AM $ 63.65
+1.38%
$ 2.47 billion $ 1.37 billion
May 1, 2 AM $ 62.81
+4.04%
$ 2.43 billion $ 1.32 billion
May 1, 1 AM $ 60.52
-1.50%
$ 2.34 billion $ 1.29 billion
May 1, 12 AM $ 61.51
+3.28%
$ 2.38 billion $ 1.3 billion
Apr 30, 11 PM $ 59.45
+4.05%
$ 2.3 billion $ 1.27 billion
Apr 30, 10 PM $ 57.53
-0.10%
$ 2.23 billion $ 1.25 billion
Apr 30, 9 PM $ 57.59
+0.04%
$ 2.23 billion $ 1.26 billion
Apr 30, 8 PM $ 57.37
-0.56%
$ 2.22 billion $ 1.24 billion
Apr 30, 7 PM $ 57.63
+1.38%
$ 2.23 billion $ 1.23 billion
Apr 30, 6 PM $ 56.89
-2.30%
$ 2.2 billion $ 1.21 billion
Apr 30, 5 PM $ 58.26
-0.25%
$ 2.26 billion $ 1.25 billion
Apr 30, 4 PM $ 58.38
-2.13%
$ 2.26 billion $ 1.25 billion
Apr 30, 3 PM $ 59.69
+0.49%
$ 2.31 billion $ 1.27 billion
Apr 30, 2 PM $ 59.58
+0.70%
$ 2.31 billion $ 1.26 billion
Apr 30, 1 PM $ 59.16
+1.97%
$ 2.29 billion $ 1.27 billion
Apr 30, 12 PM $ 58.37
+1.99%
$ 2.26 billion $ 1.25 billion