ASX · AI1 · stock
Adisyn Ltd (AI1) stock price history
Every ASX trading session of Adisyn Ltd from Nov 9, 2020 to Sep 28, 2026: 1,488 daily bars, adjusted for splits and dividends, with minute bars from Sep 21, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
AI1 adjusted close, 2020 to 2026
- A$0.5850
- All time high, 2020
- A$0.3350
- 52 week high, A$0.0380 low
- 1,488
- Daily sessions since 2020
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2020 to 2026 series and minute bars.
AI1 key facts
- Adisyn Ltd (AI1) closed at A$0.1050 on Sep 28, 2026 on ASX.
- AI1's all time high close is A$0.5850, set on Nov 9, 2020; its all time low close is A$0.0160 on May 2, 2024.
- AI1's 52 week range is A$0.0380 to A$0.3350.
- AI1 returned +66.7% over the year to Sep 28, 2026 and -43.2% over five years.
- Since Nov 9, 2020 AI1 returned -82%, -25.3% a year compounded.
- AI1's deepest drawdown was -97.3% from Nov 9, 2020 to May 2, 2024.
- DataCedar holds 1,488 daily sessions of AI1 history from Nov 9, 2020 and minute bars from Sep 21, 2026, adjusted for splits and dividends, served by the API under a key.
AI1 price chart, 2020 to 2026
AI1 returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -32.3% |
| 3 months | -38.2% |
| 6 months | +66.7% |
| Year to date | +64.1% |
| 1 year | +66.7% |
| 3 years | +356.5% |
| 5 years | -43.2% |
| 10 years | n/a |
| Since Nov 9, 2020 | -82.1% |
| Compound annual growth, 5.9 years | -25.3% |
AI1 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- A$0.5850 on Nov 9, 2020
- All time low close
- A$0.0160 on May 2, 2024
- 52 week high
- A$0.3350 on May 11, 2026
- 52 week low
- A$0.0380 on Mar 12, 2026
- Deepest drawdown
- -97.3% from Nov 9, 2020 to May 2, 2024, not yet recovered
- Best single session
- +80.0% on Apr 23, 2026
- Worst single session
- -28.2% on Nov 10, 2020
- Volatility, 1 year annualised
- 126.1%
- Sessions closing higher, 1 year
- 37%
- Best calendar year
- 2024, +406%
- Worst calendar year
- 2022, -76%
AI1 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2020 starts on Nov 9, 2020; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | A$0.0640 | A$0.3350 | A$0.0380 | A$0.1050 | +64.1% | 1.2B | 188 |
| 2025 | A$0.0870 | A$0.1300 | A$0.0360 | A$0.0640 | -25.6% | 784.4M | 253 |
| 2024 | A$0.0170 | A$0.0980 | A$0.0160 | A$0.0860 | +405.9% | 210.6M | 254 |
| 2023 | A$0.0380 | A$0.0430 | A$0.0170 | A$0.0170 | -55.3% | 20.4M | 252 |
| 2022 | A$0.1650 | A$0.1800 | A$0.0350 | A$0.0380 | -76.3% | 19.5M | 251 |
| 2021 | A$0.2700 | A$0.5000 | A$0.1300 | A$0.1600 | -40.7% | 29.9M | 254 |
| 2020 | A$0.4000 | A$0.6100 | A$0.2350 | A$0.2700 | n/a | 54.2M | 36 |
AI1 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | A$0.1050 | -30.0% |
| August 2026 | A$0.1500 | +11.1% |
| July 2026 | A$0.1350 | -22.9% |
| June 2026 | A$0.1750 | -12.5% |
| May 2026 | A$0.2000 | -7.0% |
| April 2026 | A$0.2150 | +264.4% |
| March 2026 | A$0.0590 | +15.7% |
| February 2026 | A$0.0510 | -3.8% |
| January 2026 | A$0.0530 | -17.2% |
| December 2025 | A$0.0640 | +6.7% |
| November 2025 | A$0.0600 | -14.3% |
| October 2025 | A$0.0700 | +22.8% |
About the AI1 data
Daily bars. 1,488 sessions from Nov 9, 2020 to Sep 28, 2026, one row per ASX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 21, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are ASX trading days; minute timestamps are UTC. Prices are in AUD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Nov 9, 2020, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/AI1/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on ASX
Common questions
AI1 share price history
