Ads Tec Energy PLC (ADSE) Historical Stock Data
10.78 ↓0.12 (-1.10%)
As of April 23, 2024, 9:31am EST.
Historical Data
In the past 30 trading days, ADSE is up 0.47% a day on average. There have been 21 days where Ads Tec Energy PLC closed green and 9 days where ADSE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-22 | 10.70 | 10.90 | ↑$0.20 (1.87%) | 10.65 | 10.90 | 28.27K |
| 2024-04-19 | 10.79 | 10.80 | ↑$0.01 (0.09%) | 10.40 | 10.80 | 11.23K |
| 2024-04-18 | 10.52 | 10.80 | ↑$0.28 (2.66%) | 10.48 | 10.80 | 5.44K |
| 2024-04-17 | 10.41 | 10.80 | ↑$0.39 (3.75%) | 10.16 | 10.80 | 18.42K |
| 2024-04-16 | 10.40 | 10.79 | ↑$0.39 (3.75%) | 10.04 | 10.79 | 21.51K |
| 2024-04-15 | 10.40 | 10.44 | ↑$0.04 (0.38%) | 10.17 | 10.44 | 25.39K |
| 2024-04-12 | 10.35 | 10.40 | ↑$0.05 (0.48%) | 10.21 | 10.40 | 11.01K |
| 2024-04-11 | 10.29 | 10.40 | ↑$0.11 (1.07%) | 10.16 | 10.40 | 16.97K |
| 2024-04-10 | 10.47 | 10.30 | ↓$0.17 (-1.62%) | 10.02 | 10.47 | 11.81K |
| 2024-04-09 | 10.20 | 10.39 | ↑$0.20 (1.91%) | 10.09 | 10.39 | 7.47K |
| 2024-04-08 | 10.27 | 10.20 | ↓$0.07 (-0.68%) | 9.99 | 10.39 | 9.79K |
| 2024-04-05 | 10.12 | 10.40 | ↑$0.28 (2.77%) | 10.12 | 10.40 | 4.82K |
| 2024-04-04 | 10.31 | 10.27 | ↓$0.04 (-0.39%) | 10.02 | 10.31 | 10.79K |
| 2024-04-03 | 10.29 | 10.32 | ↑$0.03 (0.29%) | 9.92 | 10.40 | 9.49K |
| 2024-04-02 | 10.50 | 10.34 | ↓$0.16 (-1.52%) | 9.94 | 10.50 | 13.17K |
| 2024-04-01 | 10.74 | 10.44 | ↓$0.30 (-2.79%) | 10.04 | 10.74 | 34.28K |
| 2024-03-28 | 10.25 | 10.48 | ↑$0.23 (2.24%) | 10.25 | 10.74 | 333.59K |
| 2024-03-27 | 10.19 | 10.35 | ↑$0.16 (1.57%) | 9.52 | 10.35 | 55.39K |
| 2024-03-26 | 10.11 | 10.19 | ↑$0.08 (0.79%) | 10.11 | 10.40 | 59.44K |
| 2024-03-25 | 10.70 | 10.11 | ↓$0.59 (-5.51%) | 9.91 | 10.70 | 45.12K |
| 2024-03-22 | 10.70 | 10.71 | ↑$0.01 (0.09%) | 10.52 | 11.05 | 53.48K |
| 2024-03-21 | 10.74 | 10.79 | ↑$0.05 (0.47%) | 10.25 | 11.00 | 75.06K |
| 2024-03-20 | 10.50 | 10.92 | ↑$0.42 (4.00%) | 9.87 | 10.92 | 39.99K |
| 2024-03-19 | 10.41 | 10.46 | ↑$0.05 (0.45%) | 10.32 | 10.58 | 14.91K |
| 2024-03-18 | 10.41 | 10.50 | ↑$0.09 (0.86%) | 10.25 | 10.82 | 18.47K |
| 2024-03-15 | 10.35 | 10.41 | ↑$0.06 (0.58%) | 9.94 | 10.45 | 33.42K |
| 2024-03-14 | 10.49 | 10.46 | ↓$0.03 (-0.29%) | 10.25 | 10.51 | 3.79K |
| 2024-03-13 | 11.00 | 10.49 | ↓$0.51 (-4.64%) | 10.39 | 11.00 | 55.89K |
| 2024-03-12 | 10.22 | 11.00 | ↑$0.78 (7.63%) | 10.22 | 11.00 | 59.20K |
| 2024-03-11 | 10.80 | 10.13 | ↓$0.67 (-6.20%) | 10.05 | 10.89 | 38.50K |
Create an account or log in to view more rows.
$ADSE green shoots
$ADSE always with good potential for a long term Hodl
$ADSE coming now
$ADSE Exciting times ahead people.
$ADSE taking off soon
$ADSE this is just going to go up forever
$ADSE low volume today isn’t necessarily a bad thing
$ADSE what time we going green?
$ADSE we like the stock
$ADSE nice gap