CRYPTO:ADSUSD

Adshares Usd Stock Price (Quote)

etoro logo Buy ADSUSD
*Your capital is at risk
$0.405
+0.0009 (+0.235%)
At Close: Jun 22, 2026

Range Low Price High Price Comment
30 days $0.376 $0.471 Monday, 22nd Jun 2026 ADSUSD stock ended at $0.405. This is 0.235% more than the trading day before Sunday, 21st Jun 2026. During the day the stock fluctuated 3.59% from a day low at $0.400 to a day high of $0.414.
90 days $0.376 $0.622
52 weeks $0.293 $0.94

Historical Adshares USD prices

Date Open High Low Close Volume
Jun 22, 2026 $0.401 $0.414 $0.400 $0.405 65 534
Jun 21, 2026 $0.400 $0.406 $0.400 $0.404 42 559
Jun 20, 2026 $0.405 $0.405 $0.404 $0.404 30 549
Jun 19, 2026 $0.399 $0.404 $0.399 $0.400 52 173
Jun 18, 2026 $0.399 $0.411 $0.399 $0.400 92 294
Jun 17, 2026 $0.417 $0.418 $0.409 $0.413 176 597
Jun 16, 2026 $0.417 $0.421 $0.415 $0.417 364 883
Jun 15, 2026 $0.409 $0.423 $0.406 $0.418 341 329
Jun 14, 2026 $0.397 $0.412 $0.393 $0.411 50 222
Jun 13, 2026 $0.397 $0.402 $0.396 $0.398 32 934
Jun 12, 2026 $0.400 $0.403 $0.394 $0.397 56 637
Jun 11, 2026 $0.391 $0.404 $0.390 $0.400 88 693
Jun 10, 2026 $0.391 $0.400 $0.386 $0.391 82 505
Jun 09, 2026 $0.405 $0.407 $0.389 $0.392 86 056
Jun 08, 2026 $0.410 $0.412 $0.399 $0.399 125 060
Jun 07, 2026 $0.382 $0.412 $0.382 $0.411 130 846
Jun 06, 2026 $0.403 $0.411 $0.376 $0.385 244 763
Jun 05, 2026 $0.419 $0.420 $0.381 $0.393 281 186
Jun 04, 2026 $0.426 $0.426 $0.413 $0.419 993 051
Jun 03, 2026 $0.437 $0.437 $0.425 $0.425 828 706
Jun 02, 2026 $0.450 $0.450 $0.429 $0.432 693 590
Jun 01, 2026 $0.455 $0.458 $0.446 $0.449 408 346
May 31, 2026 $0.456 $0.457 $0.453 $0.454 175 909
May 30, 2026 $0.454 $0.457 $0.453 $0.456 108 257
May 29, 2026 $0.453 $0.457 $0.450 $0.454 343 552

FAQ

What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.

Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.

How can I use ADSUSD stock historical prices to predict future price movements?
Trend Analysis: Examine the ADSUSD stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.

What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.

This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.

A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.

Why do the ADSUSD stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.

How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
Click to get the best stock tips daily for free!
GOLDEN STAR
Ticker Change Signal Date
IDYA
$28.98
18.12% Jun 12
DHI
$146.71
6.29% Jun 10
PHM
$118.49
6.02% Jun 10
EAT
$140.46
17.09% Jun 05
E
ETD
$20.67
3.19% Jun 05

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE