Adshares Historical Data

ADS Page 49
Download
Date Close Price change Market cap Trading volume
Apr 15, 7 AM $ 15.28
-2.53%
$ 591.95 million $ 376.85 million
Apr 15, 6 AM $ 15.67
+2.17%
$ 607.07 million $ 380.85 million
Apr 15, 5 AM $ 15.37
-1.36%
$ 595.49 million $ 379.58 million
Apr 15, 4 AM $ 15.58
+0.83%
$ 603.7 million $ 381.76 million
Apr 15, 3 AM $ 15.46
-0.21%
$ 598.9 million $ 383.21 million
Apr 15, 2 AM $ 15.5
-0.82%
$ 600.69 million $ 381.51 million
Apr 15, 1 AM $ 15.6
-2.15%
$ 604.56 million $ 388.64 million
Apr 15, 12 AM $ 15.92
+3.09%
$ 616.94 million $ 393.26 million
Apr 14, 11 PM $ 15.46
+1.73%
$ 598.92 million $ 384.68 million
Apr 14, 10 PM $ 15.19
+0.13%
$ 588.62 million $ 380.41 million
Apr 14, 9 PM $ 15.17
-1.51%
$ 587.81 million $ 382.78 million
Apr 14, 8 PM $ 15.39
+2.40%
$ 596.54 million $ 386.16 million
Apr 14, 7 PM $ 15.02
-0.08%
$ 581.95 million $ 380.46 million
Apr 14, 6 PM $ 15.03
-1.57%
$ 582.55 million $ 380.34 million
Apr 14, 5 PM $ 15.26
-0.79%
$ 591.49 million $ 386.95 million
Apr 14, 4 PM $ 15.37
-0.35%
$ 595.76 million $ 390.42 million
Apr 14, 3 PM $ 15.43
-1.19%
$ 597.88 million $ 397.03 million
Apr 14, 2 PM $ 15.6
-0.26%
$ 604.39 million $ 395.72 million
Apr 14, 1 PM $ 15.7
+0.06%
$ 608.19 million $ 400.57 million
Apr 14, 12 PM $ 15.66
-0.16%
$ 606.99 million $ 399.67 million
Apr 14, 11 AM $ 15.69
-0.93%
$ 607.84 million $ 399.36 million
Apr 14, 10 AM $ 15.84
+2.56%
$ 613.8 million $ 404.25 million
Apr 14, 9 AM $ 15.39
+1.38%
$ 596.45 million $ 392.44 million
Apr 14, 8 AM $ 15.18
-0.15%
$ 588.21 million $ 386.93 million
Apr 14, 7 AM $ 15.22
-0.38%
$ 589.75 million $ 387.45 million
Apr 14, 6 AM $ 15.15
-0.31%
$ 586.88 million $ 386.28 million
Apr 14, 5 AM $ 15.21
-0.38%
$ 589.24 million $ 386.42 million
Apr 14, 4 AM $ 15.28
+1.73%
$ 592.02 million $ 390.49 million
Apr 14, 3 AM $ 15.02
-1.01%
$ 581.86 million $ 381.48 million
Apr 14, 2 AM $ 15.13
+1.33%
$ 586.3 million $ 382.51 million
Apr 14, 1 AM $ 14.91
-2.76%
$ 577.75 million $ 374.47 million
Apr 14, 12 AM $ 15.32
-0.92%
$ 593.47 million $ 386.81 million
Apr 13, 11 PM $ 15.38
+0.32%
$ 595.96 million $ 388.02 million
Apr 13, 10 PM $ 15.36
+0.66%
$ 595.37 million $ 386.17 million
Apr 13, 9 PM $ 15.26
+0.53%
$ 591.33 million $ 387.72 million
Apr 13, 8 PM $ 15.16
-1.37%
$ 587.33 million $ 381.88 million
Apr 13, 7 PM $ 15.33
+0.77%
$ 593.88 million $ 380.16 million
Apr 13, 6 PM $ 15.21
+0.82%
$ 589.3 million $ 378.65 million
Apr 13, 5 PM $ 15.05
+1.49%
$ 583.19 million $ 379.38 million
Apr 13, 4 PM $ 14.87
+0.83%
$ 576.27 million $ 381.09 million
Apr 13, 3 PM $ 14.74
+2.38%
$ 571.3 million $ 367.38 million
Apr 13, 2 PM $ 14.41
-0.27%
$ 558.32 million $ 362.79 million
Apr 13, 1 PM $ 14.45
+1.03%
$ 559.77 million $ 367.17 million
Apr 13, 12 PM $ 14.29
+0.45%
$ 553.74 million $ 362.79 million
Apr 13, 11 AM $ 14.28
+1.81%
$ 553.23 million $ 364.05 million
Apr 13, 10 AM $ 14.04
+2.24%
$ 544.01 million $ 356.5 million
Apr 13, 9 AM $ 13.73
-0.46%
$ 532.11 million $ 352.56 million
Apr 13, 8 AM $ 13.75
-0.68%
$ 532.69 million $ 352.54 million
Apr 13, 7 AM $ 13.84
+0.54%
$ 536.38 million $ 355.66 million
Apr 13, 6 AM $ 13.77
+1.31%
$ 533.51 million $ 350.65 million