Recent Quotes (30 days)

You have no recent quotes
chg | %

Allied Digital Services Ltd. historical prices

   Watch this stock

Historical chart

    38.45 
    30.75 
    23.05 
 Sep 3, 2014 Sep 1, 2015 
Daily prices
-
Date Open High Low Close Volume
Sep 1, 2015 27.70 27.70 25.80 26.00 93,938
Aug 31, 2015 28.50 29.70 27.45 27.55 46,947
Aug 28, 2015 29.80 29.85 28.35 28.65 88,622
Aug 27, 2015 27.65 29.45 27.65 28.50 89,919
Aug 26, 2015 27.00 29.40 26.15 27.50 145,729
Aug 25, 2015 28.35 29.90 27.00 27.10 152,373
Aug 24, 2015 31.40 32.45 29.95 29.95 137,088
Aug 21, 2015 30.45 34.45 30.05 33.05 151,729
Aug 20, 2015 35.00 35.00 30.75 32.00 186,950
Aug 19, 2015 33.80 35.80 32.95 34.50 160,614
Aug 18, 2015 32.10 34.80 32.00 33.40 136,735
Aug 17, 2015 33.10 33.10 31.25 32.00 160,943
Aug 14, 2015 32.50 35.30 30.00 34.00 297,504
Aug 13, 2015 33.50 35.30 31.60 32.50 136,270
Aug 12, 2015 35.10 35.95 33.50 34.00 126,058
Aug 11, 2015 37.70 38.10 34.85 36.00 222,576
Aug 10, 2015 34.95 37.85 34.90 37.15 671,343
Aug 7, 2015 33.90 35.50 33.90 34.75 121,545
Aug 6, 2015 34.75 35.75 33.25 34.00 258,751
Aug 5, 2015 36.40 36.95 34.50 34.55 186,360
Aug 4, 2015 35.55 36.50 34.00 35.90 290,126
Aug 3, 2015 33.45 34.80 33.10 34.80 190,441
Jul 31, 2015 35.40 35.40 33.10 33.40 98,573
Jul 30, 2015 35.10 35.45 34.45 34.50 83,892
Jul 29, 2015 35.20 36.45 33.90 34.95 247,647
Jul 28, 2015 34.00 36.65 33.30 34.85 781,771
Jul 27, 2015 37.00 37.00 34.95 34.95 85,061
Jul 24, 2015 38.30 39.45 36.75 36.75 283,538
Jul 23, 2015 39.45 40.40 37.30 38.45 1,000,575
Jul 22, 2015 34.00 37.30 33.95 37.30 676,584