ASX, ADV End of Day and Historical Share Prices [Australian Development Capital Fund]

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

ASX, ADV:

14 Aug 2025

LAST: 0.1650	CHANGE: 0.00	OPEN: 0.1650	HIGH: 0.1650	ASK: 0.1650	VOLUME: 24.4K
LAST: 0.1650	CHG(%): 0.00	PREV: 0.1650	LOW: 0.1650	BID: 0.1550

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
14 Aug 25	0.1650	0.1650	0.1650	0.1650	24.4K
13 Aug 25	0.1600	0.1700	0.1600	0.1650	58.1K
12 Aug 25	0.1550	0.1600	0.1550	0.1600	252.1K
11 Aug 25	0.1550	0.1550	0.1550	0.1550	57.8K
08 Aug 25	0.1600	0.1600	0.1600	0.1600	40K
07 Aug 25	0.1650	0.1700	0.1550	0.1550	60K
06 Aug 25	0.1550	0.1550	0.1550	0.1550	14K
05 Aug 25	0.1550	0.1550	0.1550	0.1550	0
04 Aug 25	0.1550	0.1550	0.1550	0.1550	38.7K
01 Aug 25	0.1650	0.1650	0.1650	0.1650	3.1K

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jan 01, 0001

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

TECHNICALS

MA5:	0.16
MA20:	0.16
MA50:	0.16
MA200:	0.14
STO9:	55.56
RSI14:	50.00
WPR14:	-33.33
Week High:	0.17
Week Low:	0.16
Month High:	0.17
Month Low:	0.15
Volatility:	47.34