A$0.175
+0.0050 (+2.94%)
At Close: Aug 11, 2026
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | A$0.120 | A$0.195 | Tuesday, 11th Aug 2026 AI1.AX stock ended at A$0.175. This is 2.94% more than the trading day before Monday, 10th Aug 2026. During the day the stock fluctuated 5.88% from a day low at A$0.170 to a day high of A$0.180. |
| 90 days | A$0.120 | A$0.280 | |
| 52 weeks | A$0.0380 | A$0.335 |
Historical Adisyn Ltd prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Aug 11, 2026 | A$0.170 | A$0.180 | A$0.170 | A$0.175 | 1 679 578 |
| Aug 10, 2026 | A$0.170 | A$0.187 | A$0.170 | A$0.170 | 6 277 118 |
| Aug 07, 2026 | A$0.180 | A$0.180 | A$0.165 | A$0.170 | 4 653 560 |
| Aug 06, 2026 | A$0.155 | A$0.175 | A$0.155 | A$0.175 | 11 139 080 |
| Aug 05, 2026 | A$0.170 | A$0.185 | A$0.152 | A$0.160 | 15 548 045 |
| Aug 04, 2026 | A$0.140 | A$0.140 | A$0.140 | A$0.140 | 0 |
| Aug 03, 2026 | A$0.135 | A$0.145 | A$0.135 | A$0.140 | 1 087 517 |
| Jul 31, 2026 | A$0.135 | A$0.140 | A$0.130 | A$0.135 | 2 506 368 |
| Jul 30, 2026 | A$0.125 | A$0.130 | A$0.120 | A$0.125 | 6 553 776 |
| Jul 29, 2026 | A$0.145 | A$0.145 | A$0.125 | A$0.125 | 4 342 692 |
| Jul 28, 2026 | A$0.140 | A$0.145 | A$0.130 | A$0.145 | 3 172 273 |
| Jul 27, 2026 | A$0.145 | A$0.150 | A$0.135 | A$0.145 | 1 970 728 |
| Jul 24, 2026 | A$0.155 | A$0.160 | A$0.140 | A$0.145 | 3 741 168 |
| Jul 23, 2026 | A$0.160 | A$0.160 | A$0.152 | A$0.155 | 1 011 844 |
| Jul 22, 2026 | A$0.160 | A$0.165 | A$0.155 | A$0.155 | 967 088 |
| Jul 21, 2026 | A$0.155 | A$0.160 | A$0.155 | A$0.155 | 1 250 386 |
| Jul 20, 2026 | A$0.165 | A$0.165 | A$0.155 | A$0.155 | 1 983 257 |
| Jul 17, 2026 | A$0.180 | A$0.180 | A$0.155 | A$0.160 | 7 209 069 |
| Jul 16, 2026 | A$0.190 | A$0.195 | A$0.175 | A$0.175 | 2 789 646 |
| Jul 15, 2026 | A$0.180 | A$0.195 | A$0.175 | A$0.190 | 2 832 899 |
| Jul 14, 2026 | A$0.180 | A$0.185 | A$0.175 | A$0.175 | 3 062 071 |
| Jul 13, 2026 | A$0.180 | A$0.185 | A$0.165 | A$0.185 | 6 839 743 |
| Jul 10, 2026 | A$0.180 | A$0.187 | A$0.177 | A$0.185 | 2 775 071 |
| Jul 09, 2026 | A$0.155 | A$0.185 | A$0.155 | A$0.185 | 3 387 706 |
| Jul 08, 2026 | A$0.160 | A$0.165 | A$0.155 | A$0.165 | 3 346 937 |
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.
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 AI1.AX stock historical prices to predict future price movements?
Trend Analysis: Examine the AI1.AX 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.
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.
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 AI1.AX 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.
Sign In
Buy AI1