ADBG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 22, 2025	11.41	11.78	11.27	11.73	11.73	4.64%	84,001
Aug 21, 2025	11.19	11.23	10.80	11.21	11.21	-0.06%	79,148
Aug 20, 2025	11.74	11.78	11.20	11.21	11.21	-4.19%	176,999
Aug 19, 2025	11.57	11.92	11.52	11.70	11.70	1.88%	196,936
Aug 18, 2025	11.41	11.55	11.22	11.49	11.49	1.40%	143,589
Aug 15, 2025	11.00	11.48	10.98	11.33	11.33	3.07%	180,724
Aug 14, 2025	11.07	11.12	10.79	10.99	10.99	-1.06%	101,056
Aug 13, 2025	10.45	11.13	10.35	11.11	11.11	7.61%	192,559
Aug 12, 2025	10.04	10.35	9.84	10.32	10.32	2.86%	108,431
Aug 11, 2025	10.16	10.64	9.97	10.04	10.04	-4.53%	140,445
Aug 8, 2025	10.40	10.53	10.24	10.51	10.51	1.59%	75,520
Aug 7, 2025	10.73	10.90	10.01	10.35	10.35	-4.40%	191,956
Aug 6, 2025	10.70	10.82	10.44	10.82	10.82	3.36%	85,451
Aug 5, 2025	10.47	10.66	10.33	10.47	10.47	0.37%	116,069
Aug 4, 2025	11.10	11.10	10.38	10.43	10.43	-5.10%	202,081
Aug 1, 2025	11.48	11.52	10.96	10.99	10.99	-5.48%	80,243
Jul 31, 2025	11.97	11.97	11.45	11.63	11.63	-3.85%	88,241
Jul 30, 2025	12.60	12.60	12.05	12.09	12.09	-3.48%	53,072
Jul 29, 2025	12.47	12.88	12.46	12.53	12.53	0.87%	78,750
Jul 28, 2025	12.57	12.61	12.38	12.42	12.42	-0.82%	27,273
Jul 25, 2025	12.58	12.62	12.45	12.53	12.53	-0.36%	25,181
Jul 24, 2025	12.62	12.87	12.53	12.57	12.57	-0.72%	59,111
Jul 23, 2025	12.72	12.75	12.47	12.66	12.66	-0.27%	59,390
Jul 22, 2025	12.53	12.77	12.53	12.70	12.70	2.90%	37,168
Jul 21, 2025	12.29	12.39	12.09	12.34	12.34	1.02%	36,427
Jul 18, 2025	12.39	12.39	12.12	12.21	12.21	-0.06%	16,617
Jul 17, 2025	11.84	12.29	11.84	12.22	12.22	1.92%	54,208
Jul 16, 2025	12.23	12.23	11.82	11.99	11.99	-1.40%	29,682
Jul 15, 2025	12.24	12.42	12.14	12.16	12.16	-1.62%	52,151
Jul 14, 2025	12.02	12.39	11.97	12.36	12.36	1.64%	45,859
Jul 11, 2025	12.44	12.48	12.08	12.16	12.16	-4.40%	61,765
Jul 10, 2025	12.82	12.82	12.28	12.72	12.72	-1.17%	86,631
Jul 9, 2025	13.48	13.55	12.65	12.87	12.87	-4.24%	91,917
Jul 8, 2025	13.18	13.71	13.12	13.44	13.44	2.60%	57,901
Jul 7, 2025	13.25	13.38	12.99	13.10	13.10	-2.17%	33,750
Jul 3, 2025	13.21	13.50	13.21	13.39	13.39	1.13%	31,475
Jul 2, 2025	13.75	13.75	12.80	13.24	13.24	-6.96%	170,841
Jul 1, 2025	13.60	14.23	13.44	14.23	14.23	2.67%	37,789
Jun 30, 2025	13.86	14.08	13.68	13.86	13.86	0.22%	24,128
Jun 27, 2025	13.78	14.06	13.72	13.83	13.83	0.66%	53,205
Jun 26, 2025	14.04	14.04	13.58	13.74	13.74	-1.22%	45,040
Jun 25, 2025	13.57	13.92	13.54	13.91	13.91	2.66%	51,637
Jun 24, 2025	13.74	13.74	13.27	13.55	13.55	1.73%	85,567
Jun 23, 2025	13.08	13.39	13.02	13.32	13.32	0.83%	57,583
Jun 20, 2025	13.47	13.55	12.94	13.21	13.21	-0.15%	50,416
Jun 18, 2025	13.68	13.74	13.23	13.23	13.23	-2.79%	82,015
Jun 17, 2025	14.77	14.80	13.55	13.61	13.61	-9.21%	166,523
Jun 16, 2025	14.50	15.24	14.25	14.99	14.99	4.75%	112,346
Jun 13, 2025	14.50	14.79	13.71	14.31	14.31	-11.88%	334,914
Jun 12, 2025	16.04	16.38	15.89	16.24	16.24	-0.06%	211,989