tiprankstipranks
Stocks
Top Analyst Stocks
Popular
Top Smart Score Stocks
Popular
AI Analyst Top Stocks
New
Top Insiders StocksMarket MoversTipRanks 50 IndexAI StocksLargest Companies by Market Cap
ETFs
Top ETFs by UpsideTop ETFs by Smart ScoreTop Gainers/ Losers/ Active ETFs
Crypto
Bitcoin
Popular
Ethereum
Commodities
Gold
Options
Unusual Options Activity
Popular
Currency
EUR/USD
Research Tools
Trending StocksCompare StocksCompare ETFsTrump Dashboard
New
Daily Feeds
Daily Analyst RatingsDaily Insider Trading Tracker
Calendars
Earnings CalendarDividend CalendarEconomic CalendarIPO CalendarStock SplitsStock BuybacksFDA CalendarMarket Holidays
Calculators
Dividend CalculatorDividend Yield CalculatorOptions Profit Calculator
Economic Indicators
Inflation RateUnemployment Rate
Class Actions
Stock ScreenerETF Screener
Popular
Penny Stock ScreenerTechnical Analysis Screener
Dividend CenterBest Dividend Stocks
Popular
Best High Yield Dividend StocksDividend AristocratsDividend Stock Comparison
New
Dividend CalculatorDividend Returns ComparisonDividend Calendar
My ExpertsTop AnalystsTop Financial BloggersTop-Performing Corporate InsidersTop Hedge Fund ManagersTop Research FirmsTop Individual Investors
Trending News
More News >
Education
Personal FinanceHow To Use TipRanksTipRanks LabsGlossaryFAQs
About Us
About TipRanksContact UsReviewsMobile APP
Working with TipRanks
Enterprise SolutionsAdvertise with UsTop Online BrokersBecome an AffiliateTipRanks News Wire
Follow Us
TOOLS
Portfolio
Watchlist
Top Insiders Stocks
Popular
Top Stocks
Popular
Market Movers
Compare stocks
Compare ETFs
Notification Center
News
Stock Screener
ETF Screener
Popular
Penny Stock Screener
Technical Analysis Screener
Top Analyst Stocks
Popular
Top Smart Score Stocks
Popular
AI Analyst Top Stocks
New
Top Insiders Stocks
Compare Stocks
Compare ETFs
Trending Stocks
Daily Analyst Ratings
Daily Insiders Trades
Dividend Stocks
ETF Center
Top Gainers/losers/active ETFs
Trump Dashboard
New
Dividend Calculator
Options Profit Calculator
Dollar Cost Averaging
Compound Interest Calculator
Mortgage Calculator
Auto Loan Calculator
Student Loan Calculator
401k Retirement Calculator
Earnings Calendar
Dividend Calendar
Economic Calendar
IPO Calendar
Stock Splits
Stock Buybacks
FDA Calendar
Market Holidays
Dividend Center
Best Dividend Stocks
Popular
Best High Yield Dividend Stocks
Dividend Aristocrats
Dividend Stock Comparison
New
Dividend Calculator
Dividend Returns Comparison
Dividend Calendar
Top Analysts
Top Financial Bloggers
Top-Performing Corporate Insiders
Top Hedge Fund Managers
Top Research Firms
Top Individual Investors
Top Gainers
Top Losers
Most Active
Premarket
After-hours
Private Companies
Personal Finance Center
Mortgages
Loans
Investing & Retirement
Spending & Savings
Real Estate
Top Online Brokers
Enterprise Solutions
Plans & Pricing
Education
How To Use TipRanks
TipRanks Labs
Glossary
FAQs
About Us
About TipRanks
Contact Us
Careers
Reviews
Mobile APP
Working with TipRanks
Enterprise Solutions
Top Online Brokers
Become an Affiliate
TipRanks News Wire
Follow Us
STOCKS
SPY
QQQ
AAPL
NVDA
TSLA
AMZN
BABA
First Sponsor Group Ltd (SG:ADN)
SGX:ADN
Singapore Market
ADN
First Sponsor Group Ltd
RESEARCH TOOLSreports

First Sponsor Group Ltd (ADN) Historical Prices

Compare
4 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Jan 30, 2026
1.05
1.05
1.02
1.05
1.05
0.00%
0
0.00
Jan 29, 2026
1.05
1.05
1.01
1.05
1.05
0.00%
0
0.00
Jan 28, 2026
1.02
1.05
1.01
1.05
1.05
0.00%
2,200
0.72
Jan 27, 2026
1.05
1.05
1.02
1.05
1.05
0.00%
0
0.00
Jan 26, 2026
1.05
1.05
1.00
1.05
1.05
0.00%
0
0.00
Jan 23, 2026
1.05
1.05
1.05
1.05
1.05
+2.94%
100
0.03
Jan 22, 2026
1.02
1.05
1.02
1.02
1.02
0.00%
0
0.00
Jan 21, 2026
1.04
1.04
1.02
1.02
1.02
+2.00%
7,900
2.69
Jan 20, 2026
1.00
1.00
1.00
1.00
1.00
0.00%
10,000
3.57
Jan 19, 2026
1.00
1.03
1.00
1.00
1.00
-3.85%
13,300
4.96
Jan 16, 2026
1.00
1.04
1.00
1.04
1.04
+2.97%
2,100
0.78
Jan 15, 2026
1.01
1.01
1.00
1.01
1.01
0.00%
5,000
1.91
Jan 14, 2026
1.01
1.04
1.00
1.01
1.01
0.00%
0
0.00
Jan 13, 2026
1.01
1.01
1.01
1.01
1.01
-3.81%
800
0.28
Jan 12, 2026
1.05
1.05
1.05
1.05
1.05
0.00%
500
0.15
Jan 09, 2026
1.05
1.05
1.00
1.05
1.05
0.00%
0
0.00
Jan 08, 2026
1.02
1.05
1.00
1.05
1.05
+2.94%
70,900
31.13
Jan 07, 2026
1.03
1.03
1.01
1.02
1.02
-0.97%
44,000
27.80
Jan 06, 2026
1.03
1.05
1.03
1.03
1.03
0.00%
0
0.00
Jan 05, 2026
1.03
1.04
1.03
1.03
1.03
0.00%
0
0.00
Jan 02, 2026
1.03
1.05
1.03
1.03
1.03
0.00%
0
0.00
Dec 31, 2025
1.03
1.05
1.03
1.03
1.03
0.00%
0
0.00
Dec 30, 2025
1.03
1.05
1.03
1.03
1.03
0.00%
0
0.00
Dec 29, 2025
1.03
1.05
1.03
1.03
1.03
0.00%
0
0.00
Dec 26, 2025
1.03
1.05
1.03
1.03
1.03
0.00%
0
0.00
Dec 24, 2025
1.03
1.05
1.03
1.03
1.03
0.00%
0
0.00
Dec 23, 2025
1.03
1.05
1.03
1.03
1.03
0.00%
0
0.00
Dec 22, 2025
1.03
1.05
1.03
1.03
1.03
0.00%
0
0.00
Dec 19, 2025
1.03
1.05
1.03
1.03
1.03
0.00%
0
0.00
Dec 18, 2025
1.00
1.03
1.00
1.03
1.03
0.00%
13,100
8.35
Dec 17, 2025
1.03
1.03
1.00
1.03
1.03
0.00%
3,300
2.18
Dec 16, 2025
1.03
1.05
1.01
1.03
1.03
0.00%
0
0.00
Dec 15, 2025
1.03
1.03
1.01
1.03
1.03
0.00%
0
0.00
Dec 12, 2025
1.03
1.05
1.01
1.03
1.03
0.00%
0
0.00
Dec 11, 2025
1.03
1.05
1.01
1.03
1.03
0.00%
0
0.00
Dec 10, 2025
1.03
1.03
1.03
1.03
1.03
+1.98%
200
0.12
Dec 09, 2025
1.01
1.03
1.01
1.01
1.01
0.00%
0
0.00
Dec 08, 2025
1.01
1.03
1.01
1.01
1.01
0.00%
0
0.00
Dec 05, 2025
1.01
1.03
1.01
1.01
1.01
0.00%
0
0.00
Dec 04, 2025
1.03
1.03
1.01
1.01
1.01
-2.88%
4,500
2.75
Dec 03, 2025
1.02
1.04
1.02
1.04
1.04
+0.97%
2,800
1.76
Dec 02, 2025
1.03
1.03
1.03
1.03
1.03
0.00%
100
0.06
Dec 01, 2025
1.03
1.05
1.02
1.03
1.03
0.00%
0
0.00
Nov 28, 2025
1.03
1.05
1.02
1.03
1.03
0.00%
0
0.00
Nov 27, 2025
1.03
1.05
1.03
1.03
1.03
0.00%
0
0.00
Nov 26, 2025
1.03
1.05
1.02
1.03
1.03
0.00%
0
0.00
Nov 25, 2025
1.03
1.03
1.03
1.03
1.03
-0.96%
100
0.06
Nov 24, 2025
1.04
1.04
1.02
1.04
1.04
0.00%
0
0.00
Nov 21, 2025
1.04
1.04
1.04
1.04
1.04
0.00%
100
0.05
Nov 20, 2025
1.04
1.04
1.04
1.04
1.04
0.00%
200
0.10
Rows:
50