Adshares Historical Data

ADS Page 30
Download
Date Close Price change Market cap Trading volume
Apr 22, 10 AM $ 28.46
+2.31%
$ 1.1 billion $ 597.79 million
Apr 22, 9 AM $ 27.99
+0.67%
$ 1.08 billion $ 583.77 million
Apr 22, 8 AM $ 27.81
-0.50%
$ 1.08 billion $ 579.23 million
Apr 22, 7 AM $ 27.86
+0.52%
$ 1.08 billion $ 579.01 million
Apr 22, 6 AM $ 27.62
+0.11%
$ 1.07 billion $ 579.62 million
Apr 22, 5 AM $ 27.6
-1.15%
$ 1.07 billion $ 576.48 million
Apr 22, 4 AM $ 27.93
-1.05%
$ 1.08 billion $ 582.27 million
Apr 22, 3 AM $ 28.19
+2.00%
$ 1.09 billion $ 582.34 million
Apr 22, 2 AM $ 27.64
-0.02%
$ 1.07 billion $ 583.32 million
Apr 22, 1 AM $ 27.66
+0.35%
$ 1.07 billion $ 577.77 million
Apr 22, 12 AM $ 27.53
+1.50%
$ 1.07 billion $ 563.78 million
Apr 21, 11 PM $ 27.14
+1.89%
$ 1.05 billion $ 562.55 million
Apr 21, 10 PM $ 26.71
+2.73%
$ 1.04 billion $ 554.99 million
Apr 21, 9 PM $ 25.93
+0.46%
$ 1 billion $ 544.13 million
Apr 21, 8 PM $ 25.84
+0.39%
$ 1 billion $ 544.26 million
Apr 21, 7 PM $ 25.74
-1.90%
$ 997.31 million $ 544.28 million
Apr 21, 6 PM $ 26.23
+0.32%
$ 1.02 billion $ 553.74 million
Apr 21, 5 PM $ 26.16
-1.42%
$ 1.01 billion $ 553.07 million
Apr 21, 4 PM $ 26.54
-0.67%
$ 1.03 billion $ 568.45 million
Apr 21, 3 PM $ 26.71
-0.24%
$ 1.03 billion $ 561.57 million
Apr 21, 2 PM $ 26.79
-0.16%
$ 1.04 billion $ 566.74 million
Apr 21, 1 PM $ 26.77
-0.95%
$ 1.04 billion $ 570.62 million
Apr 21, 12 PM $ 26.94
+1.41%
$ 1.04 billion $ 562.04 million
Apr 21, 11 AM $ 26.54
-0.01%
$ 1.03 billion $ 555.68 million
Apr 21, 10 AM $ 26.54
-0.35%
$ 1.03 billion $ 556.29 million
Apr 21, 9 AM $ 26.63
+3.04%
$ 1.03 billion $ 559.68 million
Apr 21, 8 AM $ 25.88
-0.10%
$ 1 billion $ 552.16 million
Apr 21, 7 AM $ 25.9
+0.74%
$ 1 billion $ 543.51 million
Apr 21, 6 AM $ 25.76
-0.47%
$ 998.14 million $ 542.14 million
Apr 21, 5 AM $ 25.84
+1.34%
$ 1 billion $ 547.3 million
Apr 21, 4 AM $ 25.45
-1.23%
$ 986 million $ 536.07 million
Apr 21, 3 AM $ 25.74
+0.41%
$ 997.59 million $ 535.04 million
Apr 21, 2 AM $ 25.65
+0.14%
$ 993.79 million $ 528.5 million
Apr 21, 1 AM $ 25.61
-0.41%
$ 992.45 million $ 525.47 million
Apr 21, 12 AM $ 25.71
+3.36%
$ 996.06 million $ 525.03 million
Apr 20, 11 PM $ 24.88
-1.78%
$ 963.89 million $ 511.38 million
Apr 20, 10 PM $ 25.37
+2.66%
$ 983.24 million $ 510.23 million
Apr 20, 9 PM $ 24.69
+0.04%
$ 956.74 million $ 497.19 million
Apr 20, 8 PM $ 24.62
+2.08%
$ 953.91 million $ 491.44 million
Apr 20, 7 PM $ 24.08
+0.42%
$ 932.99 million $ 486.8 million
Apr 20, 6 PM $ 23.99
-0.59%
$ 929.6 million $ 481.08 million
Apr 20, 5 PM $ 24.13
+0.55%
$ 935.17 million $ 489.45 million
Apr 20, 4 PM $ 23.98
+0.48%
$ 929.26 million $ 485.91 million
Apr 20, 3 PM $ 23.84
+0.04%
$ 923.79 million $ 483.79 million
Apr 20, 2 PM $ 23.9
+0.84%
$ 925.95 million $ 482.38 million
Apr 20, 1 PM $ 23.54
-1.75%
$ 912.05 million $ 471.8 million
Apr 20, 12 PM $ 23.93
+0.19%
$ 927.38 million $ 481.35 million
Apr 20, 11 AM $ 23.92
-0.77%
$ 926.96 million $ 486.48 million
Apr 20, 10 AM $ 24.09
+0.56%
$ 933.28 million $ 496.37 million
Apr 20, 9 AM $ 23.99
+0.16%
$ 929.47 million $ 494.09 million