Adshares Historical Data

ADS Page 28
Download
Date Close Price change Market cap Trading volume
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
Apr 26, 10 AM $ 42.74
-0.11%
$ 1.66 billion $ 967.58 million
Apr 26, 9 AM $ 42.78
+0.93%
$ 1.66 billion $ 957.91 million
Apr 26, 8 AM $ 42.44
+0.01%
$ 1.64 billion $ 963.5 million
Apr 26, 7 AM $ 42.46
-0.71%
$ 1.65 billion $ 962.03 million
Apr 26, 6 AM $ 42.77
+3.43%
$ 1.66 billion $ 957.68 million
Apr 26, 5 AM $ 41.47
+2.09%
$ 1.61 billion $ 935.06 million
Apr 26, 4 AM $ 40.5
+0.85%
$ 1.57 billion $ 911.48 million
Apr 26, 3 AM $ 40.18
+1.96%
$ 1.56 billion $ 905.97 million
Apr 26, 2 AM $ 39.38
+0.29%
$ 1.53 billion $ 897.21 million
Apr 26, 1 AM $ 39.43
-1.65%
$ 1.53 billion $ 888.25 million
Apr 26, 12 AM $ 40.11
+0.33%
$ 1.55 billion $ 898.94 million
Apr 25, 11 PM $ 39.98
+1.20%
$ 1.55 billion $ 894.96 million
Apr 25, 10 PM $ 39.53
-1.28%
$ 1.53 billion $ 884.37 million
Apr 25, 9 PM $ 40
+1.36%
$ 1.55 billion $ 892 million
Apr 25, 8 PM $ 39.45
+0.19%
$ 1.53 billion $ 893.94 million
Apr 25, 7 PM $ 39.28
-0.55%
$ 1.52 billion $ 885.09 million
Apr 25, 6 PM $ 39.53
-0.57%
$ 1.53 billion $ 895.53 million
Apr 25, 5 PM $ 39.82
-1.58%
$ 1.54 billion $ 896.62 million
Apr 25, 4 PM $ 40.5
+0.86%
$ 1.57 billion $ 903.65 million
Apr 25, 3 PM $ 40.18
+2.09%
$ 1.56 billion $ 909.02 million
Apr 25, 2 PM $ 39.34
-1.05%
$ 1.52 billion $ 899.33 million
Apr 25, 1 PM $ 39.82
+0.75%
$ 1.54 billion $ 900.62 million
Apr 25, 12 PM $ 39.49
-1.23%
$ 1.53 billion $ 906.08 million
Apr 25, 11 AM $ 39.97
-0.14%
$ 1.55 billion $ 921.75 million
Apr 25, 10 AM $ 39.99
+3.03%
$ 1.55 billion $ 923.49 million
Apr 25, 9 AM $ 38.75
+1.01%
$ 1.5 billion $ 901.35 million
Apr 25, 8 AM $ 38.26
-1.72%
$ 1.48 billion $ 887.16 million
Apr 25, 7 AM $ 38.88
-0.28%
$ 1.51 billion $ 899.74 million
Apr 25, 6 AM $ 38.88
+2.46%
$ 1.51 billion $ 894.22 million
Apr 25, 5 AM $ 38.01
+0.33%
$ 1.47 billion $ 876.49 million
Apr 25, 4 AM $ 37.9
+0.94%
$ 1.47 billion $ 869.14 million
Apr 25, 3 AM $ 37.59
+0.00%
$ 1.46 billion $ 866.84 million
Apr 25, 2 AM $ 37.69
-0.75%
$ 1.46 billion $ 864.88 million
Apr 25, 1 AM $ 37.97
-0.36%
$ 1.47 billion $ 873.26 million
Apr 25, 12 AM $ 37.99
-0.72%
$ 1.47 billion $ 874.76 million
Apr 24, 11 PM $ 38.3
+1.01%
$ 1.48 billion $ 875.81 million
Apr 24, 10 PM $ 37.93
+1.68%
$ 1.47 billion $ 869.96 million
Apr 24, 9 PM $ 37.29
+2.36%
$ 1.44 billion $ 857.63 million
Apr 24, 8 PM $ 36.4
-0.39%
$ 1.41 billion $ 838.22 million
Apr 24, 7 PM $ 36.49
-0.22%
$ 1.41 billion $ 839.8 million
Apr 24, 6 PM $ 36.59
+0.84%
$ 1.42 billion $ 834.87 million
Apr 24, 5 PM $ 36.47
+1.24%
$ 1.41 billion $ 834.26 million
Apr 24, 4 PM $ 36.18
+1.79%
$ 1.4 billion $ 825.34 million
Apr 24, 3 PM $ 35.64
+0.74%
$ 1.38 billion $ 800.11 million
Apr 24, 2 PM $ 35.61
-1.44%
$ 1.38 billion $ 808.32 million
Apr 24, 1 PM $ 36.13
+2.10%
$ 1.4 billion $ 805.78 million
Apr 24, 12 PM $ 35.34
+1.87%
$ 1.37 billion $ 791.22 million
Apr 24, 11 AM $ 34.69
+0.13%
$ 1.34 billion $ 765.46 million