Adshares Historical Data

ADS Page 27
Download
Date Close Price change Market cap Trading volume
Apr 28, 12 PM $ 49.45
-0.89%
$ 1.92 billion $ 1.11 billion
Apr 28, 11 AM $ 49.79
+1.64%
$ 1.93 billion $ 1.11 billion
Apr 28, 10 AM $ 49.08
+0.73%
$ 1.9 billion $ 1.09 billion
Apr 28, 9 AM $ 48.72
+0.69%
$ 1.89 billion $ 1.09 billion
Apr 28, 8 AM $ 48.37
+1.40%
$ 1.87 billion $ 1.08 billion
Apr 28, 7 AM $ 47.69
+1.73%
$ 1.85 billion $ 1.06 billion
Apr 28, 6 AM $ 46.6
+4.13%
$ 1.81 billion $ 1.03 billion
Apr 28, 5 AM $ 44.93
-0.73%
$ 1.74 billion $ 972.27 million
Apr 28, 4 AM $ 45.28
+0.60%
$ 1.75 billion $ 984.34 million
Apr 28, 3 AM $ 44.98
+0.84%
$ 1.74 billion $ 977.99 million
Apr 28, 2 AM $ 44.63
-1.52%
$ 1.73 billion $ 950.25 million
Apr 28, 1 AM $ 45.36
-0.08%
$ 1.76 billion $ 965.97 million
Apr 28, 12 AM $ 45.3
+0.16%
$ 1.76 billion $ 956.09 million
Apr 27, 11 PM $ 45.22
-0.49%
$ 1.75 billion $ 937.84 million
Apr 27, 10 PM $ 45.55
+1.39%
$ 1.77 billion $ 946 million
Apr 27, 9 PM $ 44.94
+0.47%
$ 1.74 billion $ 935.66 million
Apr 27, 8 PM $ 44.7
-0.05%
$ 1.73 billion $ 929.24 million
Apr 27, 7 PM $ 44.7
+0.18%
$ 1.73 billion $ 934.18 million
Apr 27, 6 PM $ 44.48
-2.30%
$ 1.72 billion $ 928.34 million
Apr 27, 5 PM $ 45.6
+1.92%
$ 1.77 billion $ 948.39 million
Apr 27, 4 PM $ 44.78
-1.55%
$ 1.74 billion $ 940.93 million
Apr 27, 3 PM $ 45.38
-1.27%
$ 1.76 billion $ 952.18 million
Apr 27, 2 PM $ 45.96
+0.17%
$ 1.78 billion $ 969.54 million
Apr 27, 1 PM $ 45.82
+0.54%
$ 1.78 billion $ 956.48 million
Apr 27, 12 PM $ 45.61
-0.18%
$ 1.77 billion $ 954.62 million
Apr 27, 11 AM $ 45.67
+2.05%
$ 1.77 billion $ 958.06 million
Apr 27, 10 AM $ 44.7
-0.24%
$ 1.73 billion $ 943.06 million
Apr 27, 9 AM $ 44.81
+1.46%
$ 1.74 billion $ 936.94 million
Apr 27, 8 AM $ 44.39
+2.83%
$ 1.72 billion $ 933.77 million
Apr 27, 7 AM $ 43.23
-0.43%
$ 1.67 billion $ 913.1 million
Apr 27, 6 AM $ 43.49
+0.05%
$ 1.69 billion $ 931.35 million
Apr 27, 5 AM $ 43.5
-0.15%
$ 1.69 billion $ 945.16 million
Apr 27, 4 AM $ 43.44
-2.37%
$ 1.68 billion $ 958.72 million
Apr 27, 3 AM $ 44.49
-0.05%
$ 1.72 billion $ 980.47 million
Apr 27, 2 AM $ 44.5
+0.79%
$ 1.72 billion $ 983.51 million
Apr 27, 1 AM $ 44.13
-0.18%
$ 1.71 billion $ 995.85 million
Apr 27, 12 AM $ 44.16
-0.65%
$ 1.71 billion $ 996.73 million
Apr 26, 11 PM $ 44.43
+1.59%
$ 1.72 billion $ 996.44 million
Apr 26, 10 PM $ 43.69
-1.73%
$ 1.69 billion $ 986.82 million
Apr 26, 9 PM $ 44.18
-0.48%
$ 1.71 billion $ 1,000 million
Apr 26, 8 PM $ 44.33
-0.90%
$ 1.72 billion $ 1.01 billion
Apr 26, 7 PM $ 44.73
+0.48%
$ 1.73 billion $ 1.02 billion
Apr 26, 6 PM $ 44.64
+0.87%
$ 1.73 billion $ 1.01 billion
Apr 26, 5 PM $ 44.27
+2.42%
$ 1.72 billion $ 1 billion
Apr 26, 4 PM $ 43.26
+0.81%
$ 1.68 billion $ 990.8 million
Apr 26, 3 PM $ 42.93
+0.57%
$ 1.66 billion $ 981.97 million
Apr 26, 2 PM $ 42.68
-0.49%
$ 1.65 billion $ 969.98 million
Apr 26, 1 PM $ 42.76
-0.46%
$ 1.66 billion $ 976.82 million
Apr 26, 12 PM $ 42.95
+0.61%
$ 1.66 billion $ 978.38 million
Apr 26, 11 AM $ 42.75
-0.14%
$ 1.66 billion $ 967.3 million