InvestSMART

Adisyn Ltd (ASX: AI1) - Share Price

Current share price for AI1 : $0.135 0.005 (3.57%)+

Adisyn Ltd's current share price is $0.14. This constitutes a share price movement of 12.50% when compared to its closing share price of $0.12 seven days ago. Relative to today's opening stock price, the AI1 stock price is down 0.005 or -3.57%.

AI1 Share Price Performance

Period Starting
Price		 Highest
Price		 Lowest
Price		 Last
Price		 Volume
(daily average)		 Movement
This Year (2026) 0.064 0.335 0.038 0.135 6,208,386 0.076 (118.75%)
Last Year (2025) 0.087 0.13 0.036 0.064 3,100,050 -0.023 (-26.44%)
This Financial Year (FY2027) 0.165 0.2 0.1125 0.135 3,540,679 -0.025 (-15.15%)
Last Financial Year (FY2026) 0.044 0.335 0.038 0.175 5,245,110 0.131 (297.73%)

AI1 Share Price History

Date Open High Low Close Volume Daily Movement
14 Jun 2024 0.025 0.027 0.025 0.027 1,520,614 0.002 (8%)
13 Jun 2024 0.021 0.024 0.021 0.024 447,160 0.003 (14.29%)
12 Jun 2024 0.021 0.026 0.02 0.02 2,275,708 -0.001 (-4.76%)
11 Jun 2024 0.018 0.018 0.018 0.018 32,333 0 (0%)
7 Jun 2024 0.02 0.02 0.02 0.02 50,000 0 (0%)
6 Jun 2024 0.019 0.02 0.018 0.02 84,073 0.001 (5.26%)
5 Jun 2024 0.016 0.018 0.016 0.018 202,490 0.002 (12.50%)
4 Jun 2024 0.017 0.017 0.017 0.017 7,500 0 (0%)
3 Jun 2024 0.019 0.019 0.019 0.019 100 0 (0%)
31 May 2024 0.019 0.019 0.019 0.019 125,352 0 (0%)
30 May 2024 0.02 0.02 0.019 0.019 213,000 -0.001 (-5%)
29 May 2024 0.02 0.02 0.02 0.02 0 0 (0%)
28 May 2024 0.02 0.02 0.02 0.02 0 0 (0%)
27 May 2024 0.02 0.02 0.02 0.02 2,500 0 (0%)
24 May 2024 0.02 0.02 0.019 0.019 859,530 -0.001 (-5%)
23 May 2024 0.021 0.021 0.021 0.021 47,637 0 (0%)
22 May 2024 0.022 0.022 0.02 0.02 105,700 -0.002 (-9.09%)
21 May 2024 0.017 0.023 0.017 0.021 529,273 0.004 (23.53%)
20 May 2024 0.019 0.019 0.018 0.018 116,653 -0.001 (-5.26%)
17 May 2024 0.019 0.019 0.018 0.018 303,919 -0.001 (-5.26%)
16 May 2024 0.02 0.02 0.02 0.02 498,000 0 (0%)
15 May 2024 0.018 0.018 0.018 0.018 7,058 0 (0%)
14 May 2024 0.018 0.018 0.018 0.018 13,165 0 (0%)
13 May 2024 0.018 0.018 0.018 0.018 57,400 0 (0%)
10 May 2024 0.02 0.02 0.018 0.018 72,600 -0.002 (-10%)

576 - 600 of 736 results

Page 24 of 30

DISCLOSURE: InvestSMART Group Limited employees may have an interest in the securities and managed funds displayed via this service. Please refer to our Financial Services Guide for more information.

Data shown on this website is sourced by Morningstar
© Morningstar. All rights reserved. Neither any Morningstar company nor any of their content providers guarantee the data or content contained herein to be accurate, complete or timely nor will they have any liability for its use or distribution. Any general advice has been prepared by Morningstar Australasia Pty Ltd (ABN: 95 090 665 544, AFSL: 240892) and/or Morningstar Research Limited, subsidiaries of Morningstar, Inc, without reference to your objectives, financial situation or needs. You should consider the advice in light of these matters and, if applicable, the relevant Product Disclosure Statement (in respect of Australian products) or Investment Statement (in respect of New Zealand products) before making any decision to invest. No Morningstar-affiliated company or any of their employees is providing you with personalised financial advice. To obtain advice tailored to your particular circumstances, please contact a professional financial adviser. Some material is copyright and published under licence from ASX Operations Pty Limited ACN 004 523 782 ("ASXO"). Data and content is provided for personal use only.