CRYPTO:ADXUSD

Adex Usd Stock Price (Quote)

etoro logo Buy ADXUSD
*Your capital is at risk
$0.0559
+0.0003 (+0.488%)
At Close: Aug 02, 2026

Range Low Price High Price Comment
30 days $0.0519 $0.0628 Sunday, 2nd Aug 2026 ADXUSD stock ended at $0.0559. This is 0.488% more than the trading day before Saturday, 1st Aug 2026. During the day the stock fluctuated 6.23% from a day low at $0.0555 to a day high of $0.0589.
90 days $0.0508 $0.0947
52 weeks $0.0508 $0.166

Historical AdEx USD prices

Date Open High Low Close Volume
Aug 02, 2026 $0.0556 $0.0589 $0.0555 $0.0559 1 265 549
Aug 01, 2026 $0.0553 $0.0578 $0.0553 $0.0556 1 898 831
Jul 31, 2026 $0.0537 $0.0581 $0.0537 $0.0562 2 079 117
Jul 30, 2026 $0.0532 $0.0549 $0.0532 $0.0543 3 055 747
Jul 29, 2026 $0.0532 $0.0535 $0.0532 $0.0533 1 263 257
Jul 28, 2026 $0.0536 $0.0569 $0.0536 $0.0541 2 854 689
Jul 27, 2026 $0.0553 $0.0555 $0.0532 $0.0532 1 962 088
Jul 26, 2026 $0.0532 $0.0532 $0.0532 $0.0532 1
Jul 25, 2026 $0.0554 $0.0565 $0.0543 $0.0553 69
Jul 24, 2026 $0.0569 $0.0581 $0.0545 $0.0563 3 343 451
Jul 23, 2026 $0.0576 $0.0579 $0.0555 $0.0555 4 865 138
Jul 22, 2026 $0.0589 $0.0589 $0.0568 $0.0580 3 813 607
Jul 21, 2026 $0.0587 $0.0592 $0.0564 $0.0583 4 307 910
Jul 20, 2026 $0.0587 $0.0591 $0.0587 $0.0590 3 491 987
Jul 19, 2026 $0.0571 $0.0579 $0.0560 $0.0564 1 732 250
Jul 18, 2026 $0.0582 $0.0585 $0.0560 $0.0571 3 219 060
Jul 17, 2026 $0.0586 $0.0592 $0.0551 $0.0583 3 759 461
Jul 16, 2026 $0.0586 $0.0586 $0.0583 $0.0586 2 116 345
Jul 15, 2026 $0.0606 $0.0608 $0.0606 $0.0607 2 727 236
Jul 14, 2026 $0.0617 $0.0617 $0.0615 $0.0615 2 173 589
Jul 13, 2026 $0.0611 $0.0614 $0.0569 $0.0579 994 307
Jul 12, 2026 $0.0610 $0.0615 $0.0610 $0.0612 1 639 694
Jul 11, 2026 $0.0612 $0.0628 $0.0610 $0.0610 2 280 406
Jul 10, 2026 $0.0578 $0.0613 $0.0578 $0.0613 2 438 633
Jul 09, 2026 $0.0578 $0.0584 $0.0578 $0.0584 3 797 150

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 ADXUSD stock historical prices to predict future price movements?
Trend Analysis: Examine the ADXUSD 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 ADXUSD 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
FOX
$50.81
2.22% Jul 27
UNFI
$49.05
3.63% Jul 27
BIIB
$202.19
0.376% Jul 24
TSCO
$30.32
1.48% Jul 23
S
SW
$43.71
5.17% Jul 23

Top Fintech Company

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

Full report by FINDEXABLE