ASX, ADG End of Day and Historical Share Prices [Adtrans Group Ltd]

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

ASX, ADG:

13 Aug 2025

LAST: 0.0050	CHANGE: 0.00	OPEN: 0.0050	HIGH: 0.0050	ASK: 0.0060	VOLUME: 245K
LAST: 0.0050	CHG(%): 0.00	PREV: 0.0050	LOW: 0.0050	BID: 0.0060

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
13 Aug 25	0.0050	0.0050	0.0050	0.0050	245K
12 Aug 25	0.0050	0.0055	0.0050	0.0050	18.13M
11 Aug 25	0.0050	0.0055	0.0050	0.0055	3.27M
08 Aug 25	0.0050	0.0050	0.0050	0.0050	10.98M
07 Aug 25	0.0050	0.0060	0.0050	0.0060	154.2K
06 Aug 25	0.0060	0.0060	0.0050	0.0050	361.8K
05 Aug 25	0.0060	0.0060	0.0050	0.0050	369.9K
04 Aug 25	0.0060	0.0060	0.0050	0.0050	7.32M
01 Aug 25	0.0060	0.0060	0.0050	0.0060	4.22M
31 Jul 25	0.0050	0.0055	0.0050	0.0050	5.09M

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jan 01, 0001

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

TECHNICALS

MA5:	0.01
MA20:	0.01
MA50:	0.01
MA200:	0.01
STO9:	16.67
RSI14:	50.00
WPR14:	-100.00
Week High:	0.01
Week Low:	0.01
Month High:	0.01
Month Low:	0.00
Volatility:	21.11