Adshares Historical Data

ADS Page 29
Download
Date Close Price change Market cap Trading volume
Apr 24, 11 AM $ 34.69
+0.13%
$ 1.34 billion $ 765.46 million
Apr 24, 10 AM $ 34.54
-1.18%
$ 1.34 billion $ 759.26 million
Apr 24, 9 AM $ 34.98
-0.63%
$ 1.36 billion $ 767.41 million
Apr 24, 8 AM $ 35.19
-1.36%
$ 1.36 billion $ 775.76 million
Apr 24, 7 AM $ 35.68
+0.02%
$ 1.38 billion $ 781.38 million
Apr 24, 6 AM $ 35.65
+1.50%
$ 1.38 billion $ 784.25 million
Apr 24, 5 AM $ 35.08
-0.61%
$ 1.36 billion $ 775.77 million
Apr 24, 4 AM $ 35.27
+0.99%
$ 1.37 billion $ 765.95 million
Apr 24, 3 AM $ 34.83
+0.11%
$ 1.35 billion $ 770.94 million
Apr 24, 2 AM $ 34.73
+0.17%
$ 1.35 billion $ 768.5 million
Apr 24, 1 AM $ 34.66
+4.21%
$ 1.34 billion $ 756.43 million
Apr 24, 12 AM $ 33.25
+1.29%
$ 1.29 billion $ 722.07 million
Apr 23, 11 PM $ 32.81
-1.42%
$ 1.27 billion $ 721.19 million
Apr 23, 10 PM $ 33.29
-0.33%
$ 1.29 billion $ 723.52 million
Apr 23, 9 PM $ 33.19
+0.91%
$ 1.29 billion $ 724.65 million
Apr 23, 8 PM $ 32.86
-1.00%
$ 1.27 billion $ 725.31 million
Apr 23, 7 PM $ 33.21
+0.85%
$ 1.29 billion $ 731.35 million
Apr 23, 6 PM $ 32.97
+3.38%
$ 1.28 billion $ 714.1 million
Apr 23, 5 PM $ 31.86
+2.38%
$ 1.23 billion $ 684.91 million
Apr 23, 4 PM $ 31.03
+0.33%
$ 1.2 billion $ 679.24 million
Apr 23, 3 PM $ 31.03
+1.66%
$ 1.2 billion $ 674.56 million
Apr 23, 2 PM $ 30.54
-0.35%
$ 1.18 billion $ 671.97 million
Apr 23, 1 PM $ 30.54
+0.23%
$ 1.18 billion $ 671.04 million
Apr 23, 12 PM $ 30.47
-0.61%
$ 1.18 billion $ 664.73 million
Apr 23, 11 AM $ 30.6
-1.34%
$ 1.19 billion $ 661.82 million
Apr 23, 10 AM $ 31.07
+0.99%
$ 1.2 billion $ 677.17 million
Apr 23, 9 AM $ 30.78
+2.32%
$ 1.19 billion $ 669.72 million
Apr 23, 8 AM $ 30.1
+2.52%
$ 1.17 billion $ 659.86 million
Apr 23, 7 AM $ 29.26
-0.30%
$ 1.13 billion $ 647.37 million
Apr 23, 6 AM $ 29.39
+1.17%
$ 1.14 billion $ 636.79 million
Apr 23, 5 AM $ 29.07
-1.51%
$ 1.13 billion $ 633.91 million
Apr 23, 4 AM $ 29.51
+0.33%
$ 1.14 billion $ 636.27 million
Apr 23, 3 AM $ 29.43
+0.91%
$ 1.14 billion $ 625.16 million
Apr 23, 2 AM $ 29.2
+1.24%
$ 1.13 billion $ 618.83 million
Apr 23, 1 AM $ 28.81
+0.19%
$ 1.12 billion $ 610.55 million
Apr 23, 12 AM $ 28.84
+1.81%
$ 1.12 billion $ 617.23 million
Apr 22, 11 PM $ 28.34
+0.87%
$ 1.1 billion $ 611.42 million
Apr 22, 10 PM $ 28
-0.33%
$ 1.08 billion $ 602.12 million
Apr 22, 9 PM $ 28.1
+0.81%
$ 1.09 billion $ 602.32 million
Apr 22, 8 PM $ 27.81
-2.88%
$ 1.08 billion $ 590.97 million
Apr 22, 7 PM $ 28.62
-0.48%
$ 1.11 billion $ 600.1 million
Apr 22, 6 PM $ 28.73
+0.36%
$ 1.11 billion $ 600.92 million
Apr 22, 5 PM $ 28.73
-1.16%
$ 1.11 billion $ 610.55 million
Apr 22, 4 PM $ 28.96
-1.47%
$ 1.12 billion $ 616.15 million
Apr 22, 3 PM $ 29.28
+2.58%
$ 1.13 billion $ 610.69 million
Apr 22, 2 PM $ 28.55
+1.58%
$ 1.11 billion $ 605.18 million
Apr 22, 1 PM $ 28.16
-0.12%
$ 1.09 billion $ 596.07 million
Apr 22, 12 PM $ 28.16
-1.55%
$ 1.09 billion $ 598.38 million
Apr 22, 11 AM $ 28.56
+0.18%
$ 1.11 billion $ 611.65 million
Apr 22, 10 AM $ 28.46
+2.31%
$ 1.1 billion $ 597.79 million