Markets
local & international
Asia Pacific
Currencies
Commodities
UK
North America
News
latest news
Latest News
Most Viewed
Business
Currencies
Economy
Markets
Property
Technology
Portfolio
analysis & tools
Portfolios
Alerts
Filters
Reports
Watchlists
Help
Products
products & services
Charting
Data Agent
Data Subscriptions
Historical Data
Investment Game
Pricing
Real Edge
Download
Login
Register
Thursday, 25 April 2024
ACADIAN TIMBER CORP
TSE
ADN
Summary
|
Chart
|
News
|
History
|
More info..
Historical prices - last 60 days
Date
Open
High
Low
Close
Volume
14/10/22
16.25
16.25
15.47
15.66
15,294
13/10/22
15.60
16.35
15.31
16.29
7,911
12/10/22
15.64
15.64
15.59
15.60
5,025
11/10/22
15.70
15.79
15.63
15.63
5,303
07/10/22
15.71
15.71
15.63
15.70
2,818
06/10/22
15.95
15.95
15.73
15.73
4,775
05/10/22
15.95
16.02
15.95
16.00
3,984
04/10/22
16.03
16.03
15.79
15.96
5,814
03/10/22
16.00
16.24
16.00
16.00
1,754
30/09/22
15.86
16.26
15.86
16.00
6,226
29/09/22
16.34
16.34
15.91
15.91
3,672
28/09/22
16.13
16.42
15.80
16.36
4,855
26/09/22
16.10
16.15
16.07
16.11
3,427
23/09/22
16.58
16.58
16.36
16.45
12,061
22/09/22
16.78
16.78
16.39
16.39
1,805
21/09/22
16.30
16.78
16.21
16.78
3,677
20/09/22
16.64
16.75
16.10
16.29
8,129
19/09/22
16.50
16.76
16.45
16.59
4,959
16/09/22
16.71
16.71
16.52
16.55
3,579
15/09/22
16.80
16.91
16.70
16.77
3,629
14/09/22
16.70
16.94
16.69
16.85
9,340
13/09/22
16.75
16.76
16.70
16.71
6,451
12/09/22
16.96
16.99
16.75
16.86
16,891
09/09/22
16.57
16.95
16.57
16.76
9,344
08/09/22
16.63
16.63
16.40
16.48
6,104
07/09/22
16.75
16.91
16.45
16.65
11,799
06/09/22
17.25
17.28
16.80
16.80
5,456
02/09/22
16.81
17.70
16.81
17.40
7,293
01/09/22
16.77
16.77
16.68
16.68
3,499
31/08/22
16.80
16.92
16.80
16.82
3,129
30/08/22
16.77
16.80
16.69
16.75
4,218
29/08/22
16.86
16.86
16.75
16.79
5,086
26/08/22
16.99
17.07
16.86
16.86
2,605
25/08/22
17.01
17.03
16.96
17.03
2,380
24/08/22
17.10
17.10
16.96
16.96
8,201
23/08/22
17.28
17.28
16.95
16.95
6,039
22/08/22
17.63
17.63
17.02
17.12
3,245
19/08/22
17.11
17.90
17.03
17.20
8,712
18/08/22
17.13
17.14
17.01
17.07
4,690
17/08/22
17.20
17.36
17.16
17.18
6,411
16/08/22
17.06
17.06
16.91
17.00
6,025
15/08/22
17.08
17.10
16.87
17.00
3,059
Global Indices
Code
Last
Change
COMP
10,321
328
3.08%
DJI
29,635
404
1.34%
SP500
3,583
87
2.37%
DAX
12,438
82
0.67%
FTSE
7,488
5
0.07%
NI225
22,420
408
1.86%
TWI
67.27
0.00
0.00%
More news...
No news available...
Currencies
Code
Last
Change
EURUSD
0.9721
0.0055
0.56%
NZDUSD
0.5548
0.0093
1.65%
AUDUSD
0.6194
0.0107
1.70%
NZDAUD
0.8964
0.0010
0.11%