ADS Historical USD Price
Daily close · Oct 29, 2025 → Oct 30, 2026Daily price history
Oct 1, 2026 → Oct 30, 2026| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-30 | $0.44946753 | $0.44946753 | $0.43585605 | $0.43603112 | $1,381.29 |
| 2026-10-29 | $0.44772075 | $0.45418023 | $0.44703462 | $0.44946753 | $1,878.38 |
| 2026-10-28 | $0.44906378 | $0.4490748 | $0.44772075 | $0.44772075 | $47.11 |
| 2026-10-27 | $0.4490615 | $0.44906378 | $0.44770205 | $0.44906378 | $47.67 |
| 2026-10-26 | $0.44969423 | $0.44969423 | $0.44902029 | $0.4490615 | $48.77 |
| 2026-10-25 | $0.44968921 | $0.44969423 | $0.44834238 | $0.44969423 | $239.27 |
| 2026-10-24 | $0.45378439 | $0.45431946 | $0.44960716 | $0.44968921 | $643.03 |
| 2026-10-23 | $0.45495186 | $0.45495186 | $0.45378439 | $0.45378439 | $286.56 |
| 2026-10-22 | $0.46533547 | $0.46533547 | $0.45495186 | $0.45495186 | $819.83 |
| 2026-10-21 | $0.45967823 | $0.46533547 | $0.45967823 | $0.46533547 | $766.74 |
| 2026-10-20 | $0.4601531 | $0.4601531 | $0.45903011 | $0.45967823 | $187.56 |
| 2026-10-19 | $0.45378767 | $0.4601531 | $0.45359043 | $0.4601531 | $293.82 |
| 2026-10-18 | $0.45466431 | $0.45466431 | $0.45378767 | $0.45378767 | $198.55 |
| 2026-10-17 | $0.45976815 | $0.45976815 | $0.45466431 | $0.45466431 | $807.30 |
| 2026-10-16 | $0.46058748 | $0.46269882 | $0.45951957 | $0.45976815 | $647.00 |
| 2026-10-15 | $0.45904142 | $0.46058748 | $0.45215 | $0.46058748 | $1,488.83 |
| 2026-10-14 | $0.46921903 | $0.46921903 | $0.45904142 | $0.45904142 | $681.59 |
| 2026-10-13 | $0.46593703 | $0.46963769 | $0.46231342 | $0.46921903 | $808.35 |
| 2026-10-12 | $0.47112304 | $0.47447263 | $0.46750359 | $0.46750359 | $520.56 |
| 2026-10-11 | $0.4660702 | $0.47112304 | $0.4660702 | $0.47112304 | $256.57 |
| 2026-10-10 | $0.4648952 | $0.4660702 | $0.4648952 | $0.4660702 | $231.30 |
| 2026-10-09 | $0.46381681 | $0.46521262 | $0.46381681 | $0.4648952 | $474.59 |
| 2026-10-08 | $0.47759373 | $0.47760231 | $0.46377697 | $0.46381681 | $1,581.51 |
| 2026-10-07 | $0.48420105 | $0.48420105 | $0.47615155 | $0.47759373 | $864.61 |
| 2026-10-06 | $0.48570765 | $0.48570765 | $0.48420105 | $0.48420105 | $166.69 |
| 2026-10-05 | $0.48514597 | $0.48571641 | $0.4841348 | $0.48570765 | $699.94 |
| 2026-10-04 | $0.48258372 | $0.4851605 | $0.48258372 | $0.48514597 | $462.80 |
| 2026-10-03 | $0.48491559 | $0.48493359 | $0.48162216 | $0.48258372 | $626.12 |
| 2026-10-02 | $0.48177817 | $0.49282276 | $0.48177817 | $0.48491559 | $958.88 |
| 2026-10-01 | $0.48329172 | $0.48329172 | $0.48177817 | $0.48177817 | $127.42 |