Canada markets closed

ADS-TEC Energy PLC (ADSE)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
10.92+0.15 (+1.39%)
At close: 04:00PM EDT
11.24 +0.32 (+2.93%)
After hours: 06:05PM EDT
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 202410.7010.9310.4010.9210.9236,391
May 02, 202410.8811.4410.5410.7710.77141,500
May 01, 202410.5510.8810.5510.8810.8820,400
Apr 30, 202410.8710.9010.7810.8010.8074,400
Apr 29, 202410.8810.9010.5510.9010.9013,500
Apr 26, 202410.9010.9010.3210.8910.8913,200
Apr 25, 202410.7510.9010.4510.9010.9017,000
Apr 24, 202410.9010.9010.4610.9010.9031,900
Apr 23, 202410.8410.9010.7510.9010.905,600
Apr 22, 202410.7010.9010.6510.9010.9028,300
Apr 19, 202410.7910.8010.4010.8010.8011,200
Apr 18, 202410.5210.8010.4810.8010.805,400
Apr 17, 202410.4110.8010.1610.8010.8018,400
Apr 16, 202410.4010.7910.0410.7910.7921,500
Apr 15, 202410.4010.4410.1610.4410.4425,400
Apr 12, 202410.3510.4010.2010.4010.4011,000
Apr 11, 202410.2910.4010.1610.4010.4017,000
Apr 10, 202410.4710.4710.0210.3010.3011,800
Apr 09, 202410.1910.3910.0910.3910.397,500
Apr 08, 202410.2710.399.9810.2010.209,800
Apr 05, 202410.1210.4010.1210.4010.404,800
Apr 04, 202410.3110.3110.0210.2710.2710,800
Apr 03, 202410.2910.409.9210.3210.329,500
Apr 02, 202410.5010.509.9410.3410.3413,200
Apr 01, 202410.7410.7410.0410.4410.4434,300
Mar 28, 202410.2510.7410.2510.4810.48333,600
Mar 27, 202410.1910.359.5210.3510.3555,400
Mar 26, 202410.1110.4010.1110.1910.1959,400
Mar 25, 202410.7010.709.9110.1110.1145,100
Mar 22, 202410.7011.0510.5210.7110.7153,500
Mar 21, 202410.7411.0010.2510.7910.7975,100
Mar 20, 202410.5010.929.8710.9210.9240,000
Mar 19, 202410.4110.5810.3210.4610.4614,900
Mar 18, 202410.4110.8210.2510.5010.5018,500
Mar 15, 202410.3510.459.9410.4110.4133,400
Mar 14, 202410.4910.5110.2410.4610.463,800
Mar 13, 202411.0011.0010.3910.4910.4955,900
Mar 12, 202410.2211.0010.2211.0011.0059,200
Mar 11, 202410.8010.8910.0510.1310.1338,500
Mar 08, 202411.1711.1710.8010.9610.9612,500
Mar 07, 202410.2511.349.7911.1711.1767,300
Mar 06, 202410.7510.759.6310.3010.3038,000
Mar 05, 20249.6410.948.4110.9410.9490,500
Mar 04, 202410.7310.989.7110.0410.0455,300
Mar 01, 202410.9511.3010.5910.8510.8559,300
Feb 29, 202410.0711.4810.0610.9910.99196,600
Feb 28, 202410.1010.139.5410.1010.1061,400
Feb 27, 20249.8010.109.3510.1010.1036,400
Feb 26, 20249.7010.239.2710.1010.1050,100
Feb 23, 20249.619.709.369.709.7030,700
Feb 22, 20249.159.708.779.709.7030,600
Feb 21, 20249.109.598.809.459.4528,100
Feb 20, 20249.229.609.139.599.5913,900
Feb 16, 20249.039.608.679.289.2843,600
Feb 15, 20249.539.709.019.109.1014,400
Feb 14, 20249.059.838.179.699.69150,300
Feb 13, 20249.109.318.989.079.0740,000
Feb 12, 20249.459.839.009.279.2720,800
Feb 09, 20248.929.448.389.209.2069,700
Feb 08, 20248.008.967.998.938.9389,100
Feb 07, 20247.727.967.417.907.9027,000
Feb 06, 20247.477.747.267.327.3228,900
Feb 05, 20247.197.457.197.367.3619,200
Feb 02, 20247.497.526.907.297.2924,200
Feb 01, 20247.607.807.347.567.56108,500
Jan 31, 20247.097.507.027.507.50223,300
Jan 30, 20246.907.106.797.097.09195,300
Jan 29, 20246.706.916.496.906.90287,700
Jan 26, 20246.726.806.516.706.701,360,000
Jan 25, 20246.516.806.366.726.72261,200
Jan 24, 20246.656.806.496.596.5969,600
Jan 23, 20246.806.856.576.756.756,100
Jan 22, 20246.436.856.436.856.857,300
Jan 19, 20246.856.856.366.846.8412,900
Jan 18, 20246.856.856.366.846.8418,700
Jan 17, 20246.696.876.256.846.8436,500
Jan 16, 20246.957.146.656.866.8612,600
Jan 12, 20247.147.146.726.806.8022,700
Jan 11, 20246.757.006.636.956.959,700
Jan 10, 20246.937.096.757.007.0023,500
Jan 09, 20247.037.146.997.147.149,100
Jan 08, 20246.917.076.917.057.0524,200
Jan 05, 20246.997.036.947.007.0012,300
Jan 04, 20246.997.006.906.936.9314,600
Jan 03, 20246.907.056.877.007.0035,200
Jan 02, 20247.207.206.827.107.1013,700
Dec 29, 20237.017.447.017.157.15337,300
Dec 28, 20236.767.236.767.087.08125,500
Dec 27, 20236.906.966.716.956.95124,300
Dec 26, 20236.856.906.656.906.9012,300
Dec 22, 20236.916.946.376.856.8521,000
Dec 21, 20236.796.856.766.856.8512,200
Dec 20, 20236.626.886.556.836.8317,000
Dec 19, 20236.906.926.716.826.8222,200
Dec 18, 20236.856.946.806.946.9420,700
Dec 15, 20236.826.916.596.906.9027,200
Dec 14, 20237.007.006.766.956.9514,900
Dec 13, 20236.777.006.737.007.0016,300
Dec 12, 20236.806.956.656.956.9525,700
Dec 11, 20236.957.006.906.956.957,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...