(ADI.V)

YHD - YHD Delayed price. Currency in USD

Add to watchlist

(-)

At close: 06:07PM EDT

Time period:

06 May 2023 - 06 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in Download

Date	Open	High	Low	Close*	Adj. close**	Volume
03 May 2024	0.01	0.01	0.01	0.01	0.01	1,000
02 May 2024	0.01	0.01	0.01	0.01	0.01	10,258
01 May 2024	0.01	0.01	0.01	0.01	0.01	37,750
30 Apr 2024	0.01	0.01	0.01	0.01	0.01	93,000
29 Apr 2024	0.01	0.01	0.01	0.01	0.01	191,100
26 Apr 2024	0.01	0.01	0.01	0.01	0.01	-
25 Apr 2024	0.01	0.01	0.01	0.01	0.01	5,650
24 Apr 2024	0.01	0.01	0.01	0.01	0.01	-
23 Apr 2024	0.01	0.01	0.01	0.01	0.01	-
22 Apr 2024	0.01	0.01	0.01	0.01	0.01	35,000
19 Apr 2024	0.01	0.01	0.01	0.01	0.01	38,000
18 Apr 2024	0.01	0.01	0.01	0.01	0.01	-
17 Apr 2024	0.01	0.01	0.01	0.01	0.01	-
16 Apr 2024	0.01	0.01	0.01	0.01	0.01	4,210
15 Apr 2024	0.01	0.01	0.01	0.01	0.01	-
12 Apr 2024	0.01	0.01	0.01	0.01	0.01	3,000
11 Apr 2024	0.01	0.01	0.01	0.01	0.01	-
10 Apr 2024	0.01	0.01	0.01	0.01	0.01	2,000
09 Apr 2024	0.01	0.01	0.01	0.01	0.01	-
08 Apr 2024	0.01	0.01	0.01	0.01	0.01	547,938
05 Apr 2024	0.01	0.01	0.01	0.01	0.01	-
04 Apr 2024	0.01	0.01	0.01	0.01	0.01	10,000
03 Apr 2024	0.01	0.01	0.01	0.01	0.01	1,575
02 Apr 2024	0.01	0.01	0.01	0.01	0.01	12,386
01 Apr 2024	0.01	0.01	0.01	0.01	0.01	-
28 Mar 2024	0.01	0.01	0.01	0.01	0.01	2,370
27 Mar 2024	0.01	0.01	0.01	0.01	0.01	125,000
26 Mar 2024	0.01	0.01	0.01	0.01	0.01	12,080
25 Mar 2024	0.01	0.01	0.01	0.01	0.01	-
22 Mar 2024	0.01	0.01	0.01	0.01	0.01	-
21 Mar 2024	0.01	0.01	0.01	0.01	0.01	199,295
20 Mar 2024	0.01	0.01	0.01	0.01	0.01	-
19 Mar 2024	0.01	0.01	0.01	0.01	0.01	-
18 Mar 2024	0.01	0.01	0.01	0.01	0.01	2,000
15 Mar 2024	0.01	0.01	0.01	0.01	0.01	-
14 Mar 2024	0.01	0.01	0.01	0.01	0.01	-
13 Mar 2024	0.01	0.01	0.01	0.01	0.01	98,101
12 Mar 2024	0.01	0.01	0.01	0.01	0.01	21,316
11 Mar 2024	0.01	0.01	0.01	0.01	0.01	36,000
08 Mar 2024	0.01	0.01	0.01	0.01	0.01	371,823
07 Mar 2024	0.01	0.01	0.01	0.01	0.01	209,000
06 Mar 2024	0.01	0.01	0.01	0.01	0.01	2,000
05 Mar 2024	0.01	0.01	0.01	0.01	0.01	1,000
04 Mar 2024	0.01	0.01	0.01	0.01	0.01	5,000
01 Mar 2024	0.01	0.01	0.01	0.01	0.01	399,690
29 Feb 2024	0.01	0.01	0.01	0.01	0.01	5,348
28 Feb 2024	0.01	0.01	0.01	0.01	0.01	9,500
27 Feb 2024	0.01	0.01	0.01	0.01	0.01	32,788
26 Feb 2024	0.01	0.01	0.01	0.01	0.01	-
23 Feb 2024	0.01	0.01	0.01	0.01	0.01	-
22 Feb 2024	0.01	0.01	0.01	0.01	0.01	20,255
21 Feb 2024	0.01	0.01	0.01	0.01	0.01	577,000
20 Feb 2024	0.01	0.01	0.01	0.01	0.01	-
16 Feb 2024	0.01	0.01	0.01	0.01	0.01	20,000
15 Feb 2024	0.01	0.01	0.01	0.01	0.01	-
14 Feb 2024	0.01	0.01	0.01	0.01	0.01	1,935
13 Feb 2024	0.01	0.01	0.01	0.01	0.01	-
12 Feb 2024	0.01	0.01	0.01	0.01	0.01	-
09 Feb 2024	0.01	0.01	0.01	0.01	0.01	21,500
08 Feb 2024	0.01	0.01	0.01	0.01	0.01	19,500
07 Feb 2024	0.01	0.01	0.01	0.01	0.01	-
06 Feb 2024	0.01	0.01	0.01	0.01	0.01	20,255
05 Feb 2024	0.01	0.01	0.01	0.01	0.01	-
02 Feb 2024	0.01	0.01	0.01	0.01	0.01	114,070
01 Feb 2024	0.01	0.01	0.01	0.01	0.01	54,855
31 Jan 2024	0.01	0.03	0.01	0.01	0.01	2,318,640
30 Jan 2024	0.01	0.01	0.01	0.01	0.01	10,195
29 Jan 2024	0.01	0.01	0.01	0.01	0.01	31,165
26 Jan 2024	0.01	0.01	0.01	0.01	0.01	29,300
25 Jan 2024	0.01	0.01	0.01	0.01	0.01	-
24 Jan 2024	0.01	0.01	0.01	0.01	0.01	-
23 Jan 2024	0.01	0.01	0.01	0.01	0.01	1,000
22 Jan 2024	0.01	0.01	0.01	0.01	0.01	1,000
19 Jan 2024	0.01	0.01	0.01	0.01	0.01	-
18 Jan 2024	0.01	0.01	0.01	0.01	0.01	-
17 Jan 2024	0.01	0.01	0.01	0.01	0.01	-
16 Jan 2024	0.01	0.01	0.01	0.01	0.01	15,000
12 Jan 2024	0.01	0.01	0.01	0.01	0.01	-
11 Jan 2024	0.01	0.01	0.01	0.01	0.01	5,363
10 Jan 2024	0.01	0.01	0.01	0.01	0.01	10,900
09 Jan 2024	0.01	0.01	0.01	0.01	0.01	10,000
08 Jan 2024	0.02	0.02	0.01	0.01	0.01	58,351
05 Jan 2024	0.01	0.02	0.01	0.02	0.02	61,015
04 Jan 2024	0.01	0.01	0.01	0.01	0.01	-
03 Jan 2024	0.01	0.01	0.01	0.01	0.01	-
02 Jan 2024	0.01	0.01	0.01	0.01	0.01	23,722
29 Dec 2023	0.01	0.01	0.01	0.01	0.01	13,610
28 Dec 2023	0.01	0.01	0.01	0.01	0.01	209,075
27 Dec 2023	0.01	0.01	0.01	0.01	0.01	39,234
26 Dec 2023	0.01	0.01	0.01	0.01	0.01	-
22 Dec 2023	0.01	0.01	0.01	0.01	0.01	2,500
21 Dec 2023	0.01	0.01	0.01	0.01	0.01	-
20 Dec 2023	0.01	0.01	0.01	0.01	0.01	30,110
19 Dec 2023	0.01	0.01	0.01	0.01	0.01	67,000
18 Dec 2023	0.01	0.01	0.01	0.01	0.01	103,250
15 Dec 2023	0.01	0.01	0.01	0.01	0.01	226,000
14 Dec 2023	0.01	0.01	0.01	0.01	0.01	116,000
13 Dec 2023	0.01	0.01	0.01	0.01	0.01	5,450
12 Dec 2023	0.01	0.01	0.01	0.01	0.01	-
11 Dec 2023	0.01	0.01	0.01	0.01	0.01	8,052
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1008,213.49+41.34(+0.51%)

FTSE 25020,164.54+112.24(+0.56%)

AIM771.53+3.42(+0.45%)

GBP/EUR1.1680+0.0028(+0.24%)

GBP/USD1.2578+0.0031(+0.25%)

Bitcoin GBP51,433.14+834.29(+1.65%)

(ADI.V)

FTSE 100
8,213.49
+41.34(+0.51%)

FTSE 250
20,164.54
+112.24(+0.56%)

AIM
771.53
+3.42(+0.45%)

GBP/EUR
1.1680
+0.0028(+0.24%)

GBP/USD
1.2578
+0.0031(+0.25%)

Bitcoin GBP
51,433.14
+834.29(+1.65%)