Abu Dhabi Aviation Co. (ADX:ADAVIATION)
United Arab Emirates · Delayed Price · Currency is AED 5.16
-0.07 (-1.34%)
Last updated: Mar 18, 2026, 10:00 AM GST
Abu Dhabi Aviation Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 23, 2026 | 5.19 | 5.19 | 5.08 | 5.14 | 5.14 | -0.39% | 72,371 |
| Mar 18, 2026 | 5.14 | 5.26 | 4.97 | 5.16 | 5.16 | -1.34% | 91,943 |
| Mar 17, 2026 | 5.14 | 5.23 | 5.13 | 5.23 | 4.93 | 1.75% | 52,899 |
| Mar 16, 2026 | 5.30 | 5.30 | 5.13 | 5.14 | 4.85 | -3.02% | 110,333 |
| Mar 13, 2026 | 5.32 | 5.38 | 5.27 | 5.30 | 5.00 | -0.19% | 75,708 |
| Mar 12, 2026 | 5.36 | 5.38 | 5.28 | 5.31 | 5.01 | -1.12% | 91,030 |
| Mar 11, 2026 | 5.36 | 5.46 | 5.36 | 5.37 | 5.06 | 0.37% | 58,299 |
| Mar 10, 2026 | 5.30 | 5.52 | 5.30 | 5.35 | 5.04 | 0.94% | 479,068 |
| Mar 9, 2026 | 5.44 | 5.44 | 5.29 | 5.30 | 5.00 | -2.57% | 101,500 |
| Mar 6, 2026 | 5.44 | 5.53 | 5.42 | 5.44 | 5.13 | -1.63% | 113,592 |
| Mar 5, 2026 | 5.51 | 5.53 | 5.50 | 5.53 | 5.21 | 0.36% | 105,514 |
| Mar 4, 2026 | 5.80 | 5.80 | 5.51 | 5.51 | 5.19 | -5.00% | 73,636 |
| Feb 27, 2026 | 5.86 | 5.91 | 5.80 | 5.80 | 5.47 | -1.19% | 673,039 |
| Feb 26, 2026 | 5.90 | 5.90 | 5.86 | 5.87 | 5.53 | -1.01% | 62,848 |
| Feb 25, 2026 | 5.93 | 5.94 | 5.91 | 5.93 | 5.59 | -0.34% | 3,983 |
| Feb 24, 2026 | 6.25 | 6.25 | 5.95 | 5.95 | 5.61 | -2.30% | 99,137 |
| Feb 23, 2026 | 6.26 | 6.34 | 6.08 | 6.09 | 5.74 | -2.87% | 39,366 |
| Feb 20, 2026 | 6.10 | 6.27 | 5.88 | 6.27 | 5.91 | - | 46,676 |
| Feb 19, 2026 | 6.08 | 6.48 | 6.00 | 6.27 | 5.91 | 3.12% | 246,099 |
| Feb 18, 2026 | 5.76 | 6.50 | 5.75 | 6.08 | 5.73 | 5.56% | 417,164 |
| Feb 17, 2026 | 5.74 | 5.77 | 5.74 | 5.76 | 5.43 | 0.35% | 192,494 |
| Feb 16, 2026 | 5.73 | 5.76 | 5.73 | 5.74 | 5.41 | 0.17% | 95,918 |
| Feb 13, 2026 | 5.72 | 5.73 | 5.72 | 5.73 | 5.40 | 0.17% | 77,044 |
| Feb 12, 2026 | 5.67 | 5.74 | 5.67 | 5.72 | 5.39 | 1.06% | 80,891 |
| Feb 11, 2026 | 5.55 | 5.78 | 5.55 | 5.66 | 5.34 | 2.17% | 127,425 |
| Feb 10, 2026 | 5.51 | 5.54 | 5.51 | 5.54 | 5.22 | 0.54% | 11,361 |
| Feb 9, 2026 | 5.53 | 5.58 | 5.50 | 5.51 | 5.19 | -0.36% | 44,310 |
| Feb 6, 2026 | 5.54 | 5.56 | 5.50 | 5.53 | 5.21 | -0.18% | 45,419 |
| Feb 5, 2026 | 5.37 | 5.77 | 5.37 | 5.54 | 5.22 | 3.36% | 256,625 |
| Feb 4, 2026 | 5.35 | 5.40 | 5.35 | 5.36 | 5.05 | 0.37% | 62,695 |
| Feb 3, 2026 | 5.30 | 5.34 | 5.30 | 5.34 | 5.03 | 0.56% | 13,387 |
| Feb 2, 2026 | 5.29 | 5.31 | 5.28 | 5.31 | 5.01 | 0.57% | 47,973 |
| Jan 30, 2026 | 5.30 | 5.30 | 5.28 | 5.28 | 4.98 | -0.19% | 493 |
| Jan 29, 2026 | 5.29 | 5.31 | 5.29 | 5.29 | 4.99 | -0.19% | 9,563 |
| Jan 28, 2026 | 5.31 | 5.31 | 5.30 | 5.30 | 5.00 | - | 10,149 |
| Jan 27, 2026 | 5.30 | 5.31 | 5.30 | 5.30 | 5.00 | - | 13,768 |
| Jan 26, 2026 | 5.31 | 5.31 | 5.29 | 5.30 | 5.00 | - | 14,640 |
| Jan 23, 2026 | 5.30 | 5.31 | 5.30 | 5.30 | 5.00 | - | 27,224 |
| Jan 22, 2026 | 5.30 | 5.31 | 5.29 | 5.30 | 5.00 | 0.19% | 43,614 |
| Jan 21, 2026 | 5.29 | 5.30 | 5.28 | 5.29 | 4.99 | 0.19% | 53,661 |
| Jan 20, 2026 | 5.31 | 5.31 | 5.27 | 5.28 | 4.98 | -0.56% | 23,603 |
| Jan 19, 2026 | 5.28 | 5.32 | 5.28 | 5.31 | 5.01 | 0.38% | 11,764 |
| Jan 16, 2026 | 5.29 | 5.29 | 5.29 | 5.29 | 4.99 | - | 377 |
| Jan 15, 2026 | 5.31 | 5.31 | 5.29 | 5.29 | 4.99 | -0.19% | 7,755 |
| Jan 14, 2026 | 5.33 | 5.35 | 5.30 | 5.30 | 5.00 | -0.75% | 10,739 |
| Jan 13, 2026 | 5.35 | 5.35 | 5.34 | 5.34 | 5.03 | -0.19% | 4,425 |
| Jan 12, 2026 | 5.35 | 5.36 | 5.34 | 5.35 | 5.04 | - | 33,957 |
| Jan 9, 2026 | 5.27 | 5.38 | 5.25 | 5.35 | 5.04 | 1.71% | 134,783 |
| Jan 8, 2026 | 5.23 | 5.28 | 5.22 | 5.26 | 4.96 | 0.77% | 74,454 |
| Jan 7, 2026 | 5.23 | 5.23 | 5.22 | 5.22 | 4.92 | - | 20,880 |