Adshares Historical Data

ADS Page 48
Download
Date Close Price change Market cap Trading volume
Apr 17, 8 AM $ 18.06
+0.78%
$ 699.95 million $ 370.91 million
Apr 17, 7 AM $ 17.92
+2.02%
$ 694.49 million $ 366.59 million
Apr 17, 6 AM $ 17.54
+0.19%
$ 679.71 million $ 371.34 million
Apr 17, 5 AM $ 17.51
-0.62%
$ 678.4 million $ 370.65 million
Apr 17, 4 AM $ 17.62
-1.30%
$ 682.62 million $ 374.38 million
Apr 17, 3 AM $ 17.8
-0.34%
$ 689.82 million $ 371.46 million
Apr 17, 2 AM $ 17.87
-0.73%
$ 692.36 million $ 371.14 million
Apr 17, 1 AM $ 18
+0.44%
$ 697.35 million $ 372.31 million
Apr 17, 12 AM $ 17.94
-0.26%
$ 695.02 million $ 369.46 million
Apr 16, 11 PM $ 17.97
+1.71%
$ 696.29 million $ 374.67 million
Apr 16, 10 PM $ 17.66
-0.44%
$ 684.47 million $ 367.75 million
Apr 16, 9 PM $ 17.74
+0.50%
$ 687.52 million $ 369.35 million
Apr 16, 8 PM $ 17.63
+0.50%
$ 683.05 million $ 364.75 million
Apr 16, 7 PM $ 17.54
-0.80%
$ 679.48 million $ 368.75 million
Apr 16, 6 PM $ 17.68
-2.05%
$ 684.93 million $ 373.1 million
Apr 16, 5 PM $ 18.01
-1.32%
$ 697.86 million $ 376.61 million
Apr 16, 4 PM $ 18.23
+3.27%
$ 706.48 million $ 379.97 million
Apr 16, 3 PM $ 17.61
+0.98%
$ 682.28 million $ 367.75 million
Apr 16, 2 PM $ 17.45
+0.83%
$ 676.16 million $ 362.31 million
Apr 16, 1 PM $ 17.26
-0.89%
$ 668.96 million $ 369.1 million
Apr 16, 12 PM $ 17.36
-1.85%
$ 672.56 million $ 366.59 million
Apr 16, 11 AM $ 17.69
-1.28%
$ 685.29 million $ 372.23 million
Apr 16, 10 AM $ 17.91
+0.56%
$ 693.87 million $ 378.9 million
Apr 16, 9 AM $ 17.81
-0.16%
$ 690.08 million $ 381.26 million
Apr 16, 8 AM $ 17.84
+0.30%
$ 691.34 million $ 388.29 million
Apr 16, 7 AM $ 17.76
-1.34%
$ 688.09 million $ 392.5 million
Apr 16, 6 AM $ 17.99
+1.06%
$ 696.94 million $ 393.12 million
Apr 16, 5 AM $ 17.78
+1.21%
$ 689.02 million $ 392.46 million
Apr 16, 4 AM $ 17.54
+0.66%
$ 679.62 million $ 389.11 million
Apr 16, 3 AM $ 17.43
+2.30%
$ 675.55 million $ 396.2 million
Apr 16, 2 AM $ 17.04
+1.29%
$ 660.09 million $ 395.08 million
Apr 16, 1 AM $ 16.81
-0.04%
$ 651.23 million $ 393.5 million
Apr 16, 12 AM $ 16.79
+0.45%
$ 650.78 million $ 395.11 million
Apr 15, 11 PM $ 16.73
+2.46%
$ 648.17 million $ 397.1 million
Apr 15, 10 PM $ 16.34
+0.31%
$ 633.15 million $ 392.34 million
Apr 15, 9 PM $ 16.36
+0.29%
$ 633.88 million $ 388.92 million
Apr 15, 8 PM $ 16.34
-0.93%
$ 633.01 million $ 392.1 million
Apr 15, 7 PM $ 16.52
+2.10%
$ 639.95 million $ 395.12 million
Apr 15, 6 PM $ 16.22
+2.35%
$ 628.62 million $ 393.41 million
Apr 15, 5 PM $ 15.88
-1.45%
$ 615.49 million $ 386.27 million
Apr 15, 4 PM $ 16.19
+0.41%
$ 627.18 million $ 391.08 million
Apr 15, 3 PM $ 16.07
+0.10%
$ 622.58 million $ 390.96 million
Apr 15, 2 PM $ 16.05
+1.24%
$ 621.9 million $ 394.91 million
Apr 15, 1 PM $ 15.85
-1.18%
$ 614.1 million $ 388.64 million
Apr 15, 12 PM $ 16.01
+1.99%
$ 620.52 million $ 392.55 million
Apr 15, 11 AM $ 15.7
-0.54%
$ 608.19 million $ 387.26 million
Apr 15, 10 AM $ 15.72
+0.34%
$ 609.04 million $ 386.69 million
Apr 15, 9 AM $ 15.59
+0.71%
$ 604.1 million $ 383.48 million
Apr 15, 8 AM $ 15.48
+1.12%
$ 599.72 million $ 378.7 million
Apr 15, 7 AM $ 15.28
-2.53%
$ 591.95 million $ 376.85 million