Abu Dhabi Aviation Co. (ADX:ADAVIATION)
United Arab Emirates · Delayed Price · Currency is AED 5.39
-0.01 (-0.19%)
Last updated: Nov 18, 2025, 10:00 AM GST
Abu Dhabi Aviation Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2025 | 5.39 | 5.40 | 5.39 | 5.39 | 5.39 | - | 643,568 |
| Nov 19, 2025 | 5.39 | 5.40 | 5.39 | 5.39 | 5.39 | - | 4,046 |
| Nov 18, 2025 | 5.40 | 5.40 | 5.39 | 5.39 | 5.39 | -0.19% | 3,675 |
| Nov 17, 2025 | 5.40 | 5.41 | 5.40 | 5.40 | 5.40 | - | 3,544 |
| Nov 14, 2025 | 5.39 | 5.40 | 5.39 | 5.40 | 5.40 | - | 2,458 |
| Nov 13, 2025 | 5.38 | 5.40 | 5.38 | 5.40 | 5.40 | 0.19% | 1,247 |
| Nov 12, 2025 | 5.39 | 5.39 | 5.36 | 5.39 | 5.39 | - | 63,427 |
| Nov 11, 2025 | 5.39 | 5.40 | 5.39 | 5.39 | 5.39 | -0.19% | 9,996 |
| Nov 10, 2025 | 5.41 | 5.41 | 5.40 | 5.40 | 5.40 | - | 10,361 |
| Nov 7, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | 0.19% | 6,601 |
| Nov 6, 2025 | 5.37 | 5.40 | 5.37 | 5.39 | 5.39 | 0.19% | 13,390 |
| Nov 5, 2025 | 5.46 | 5.46 | 5.38 | 5.38 | 5.38 | -1.47% | 721,425 |
| Nov 4, 2025 | 5.48 | 5.48 | 5.46 | 5.46 | 5.46 | -0.18% | 8,107 |
| Nov 3, 2025 | 5.49 | 5.49 | 5.47 | 5.47 | 5.47 | -0.36% | 10,929 |
| Oct 31, 2025 | 5.50 | 5.50 | 5.47 | 5.49 | 5.49 | -0.18% | 22,876 |
| Oct 30, 2025 | 5.50 | 5.50 | 5.48 | 5.50 | 5.50 | - | 28,961 |
| Oct 29, 2025 | 5.50 | 5.50 | 5.49 | 5.50 | 5.50 | - | 13,519 |
| Oct 28, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 0.18% | 7,504 |
| Oct 27, 2025 | 5.49 | 5.54 | 5.49 | 5.49 | 5.49 | -0.18% | 38,937 |
| Oct 24, 2025 | 5.49 | 5.51 | 5.49 | 5.50 | 5.50 | - | 4,192 |
| Oct 23, 2025 | 5.52 | 5.52 | 5.50 | 5.50 | 5.50 | -0.54% | 9,031,435 |
| Oct 22, 2025 | 5.53 | 5.53 | 5.51 | 5.53 | 5.53 | 0.18% | 1,959 |
| Oct 21, 2025 | 5.52 | 5.52 | 5.52 | 5.52 | 5.52 | - | - |
| Oct 20, 2025 | 5.53 | 5.53 | 5.52 | 5.52 | 5.52 | - | 18,872 |
| Oct 17, 2025 | 5.52 | 5.54 | 5.52 | 5.52 | 5.52 | -0.18% | 5,300 |
| Oct 16, 2025 | 5.56 | 5.56 | 5.53 | 5.53 | 5.53 | -0.36% | 38,336 |
| Oct 15, 2025 | 5.55 | 5.56 | 5.54 | 5.55 | 5.55 | 0.18% | 44,820 |
| Oct 14, 2025 | 5.57 | 5.59 | 5.54 | 5.54 | 5.54 | -0.72% | 50,148 |
| Oct 13, 2025 | 5.57 | 5.59 | 5.57 | 5.58 | 5.58 | 0.36% | 534,659 |
| Oct 10, 2025 | 5.60 | 5.60 | 5.56 | 5.56 | 5.56 | -0.89% | 42,454 |
| Oct 9, 2025 | 5.62 | 5.62 | 5.60 | 5.61 | 5.61 | - | 26,168 |
| Oct 8, 2025 | 5.59 | 5.62 | 5.59 | 5.61 | 5.61 | 0.54% | 51,497 |
| Oct 7, 2025 | 5.59 | 5.59 | 5.55 | 5.58 | 5.58 | -0.36% | 563,178 |
| Oct 6, 2025 | 5.63 | 5.63 | 5.60 | 5.60 | 5.60 | -0.71% | 33,156 |
| Oct 3, 2025 | 5.64 | 5.65 | 5.63 | 5.64 | 5.64 | - | 5,025 |
| Oct 2, 2025 | 5.70 | 5.71 | 5.64 | 5.64 | 5.64 | -1.23% | 62,877 |
| Oct 1, 2025 | 5.75 | 5.75 | 5.71 | 5.71 | 5.71 | -0.52% | 26,630 |
| Sep 30, 2025 | 5.75 | 5.79 | 5.74 | 5.74 | 5.74 | -0.17% | 530,308 |
| Sep 29, 2025 | 5.67 | 5.76 | 5.67 | 5.75 | 5.75 | 1.59% | 122,319 |
| Sep 26, 2025 | 5.65 | 5.66 | 5.65 | 5.66 | 5.66 | - | 41,823 |
| Sep 25, 2025 | 5.65 | 5.69 | 5.64 | 5.66 | 5.66 | 0.18% | 63,705 |
| Sep 24, 2025 | 5.66 | 5.66 | 5.65 | 5.65 | 5.65 | - | 8,530 |
| Sep 23, 2025 | 5.72 | 5.73 | 5.64 | 5.65 | 5.65 | -1.22% | 61,175 |
| Sep 22, 2025 | 5.68 | 5.72 | 5.68 | 5.72 | 5.72 | 0.53% | 73,878 |
| Sep 19, 2025 | 5.63 | 5.69 | 5.63 | 5.69 | 5.69 | 1.07% | 56,435 |
| Sep 18, 2025 | 5.60 | 5.63 | 5.60 | 5.63 | 5.63 | 0.72% | 86,578 |
| Sep 17, 2025 | 5.60 | 5.61 | 5.59 | 5.59 | 5.59 | 0.18% | 37,060 |
| Sep 16, 2025 | 5.59 | 5.60 | 5.58 | 5.58 | 5.58 | -0.36% | 42,245 |
| Sep 15, 2025 | 5.61 | 5.61 | 5.60 | 5.60 | 5.60 | -0.18% | 15,809 |
| Sep 12, 2025 | 5.59 | 5.61 | 5.59 | 5.61 | 5.61 | 0.18% | 19,933 |