Adshares Historical Data

ADS Page 44
Download
Date Close Price change Market cap Trading volume
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
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