Recent Quotes (30 days)

You have no recent quotes
chg | %

Allied Digital Services Ltd. historical prices

   Watch this stock

Historical chart

    32.80 
    26.98 
    21.17 
 Jul 8, 2014 Jul 6, 2015 
Daily prices
-
Date Open High Low Close Volume
Jul 6, 2015 20.90 25.55 20.70 25.55 690,983
Jul 3, 2015 20.65 22.50 20.50 21.10 165,996
Jul 2, 2015 20.85 21.50 20.45 21.00 84,274
Jul 1, 2015 20.35 21.30 20.35 20.60 61,148
Jun 30, 2015 19.55 22.10 19.30 20.30 170,176
Jun 29, 2015 20.15 20.15 19.15 19.50 43,369
Jun 26, 2015 20.40 20.70 19.75 20.00 23,398
Jun 25, 2015 21.55 21.55 20.15 20.15 39,929
Jun 24, 2015 20.80 21.35 20.30 20.60 32,742
Jun 23, 2015 21.10 21.50 20.75 20.85 32,457
Jun 22, 2015 22.35 22.35 20.95 21.00 47,989
Jun 19, 2015 20.00 22.85 20.00 21.30 289,527
Jun 18, 2015 19.75 20.20 19.60 19.95 17,327
Jun 17, 2015 20.05 20.50 17.00 19.40 154,914
Jun 16, 2015 20.70 20.70 19.20 19.80 39,230
Jun 15, 2015 19.35 20.45 19.00 20.00 33,727
Jun 12, 2015 19.40 20.15 19.00 19.30 24,044
Jun 11, 2015 21.05 21.50 19.55 19.75 45,455
Jun 10, 2015 20.70 21.20 20.30 20.60 21,759
Jun 9, 2015 19.95 20.90 19.50 20.60 37,268
Jun 8, 2015 20.50 21.40 19.95 20.10 47,003
Jun 5, 2015 20.75 21.40 20.30 20.35 44,754
Jun 4, 2015 20.45 21.80 19.90 21.60 59,835
Jun 3, 2015 22.15 22.15 18.50 21.00 124,823
Jun 2, 2015 23.05 23.50 21.55 22.05 70,343
Jun 1, 2015 23.30 23.60 22.60 22.95 29,177
May 29, 2015 23.60 24.55 23.15 23.35 34,665
May 28, 2015 23.75 24.45 23.05 23.55 49,415
May 27, 2015 24.45 24.80 23.50 23.85 72,523
May 26, 2015 23.30 25.35 23.10 24.70 286,916