Abu Dhabi Aviation Co. (ADX:ADAVIATION)
United Arab Emirates · Delayed Price · Currency is AED 5.61
0.00 (0.00%)
At close: Oct 9, 2025
Abu Dhabi Aviation Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 11, 2025 | 5.60 | 5.61 | 5.60 | 5.60 | 5.60 | -0.18% | 85,296 |
| Sep 10, 2025 | 5.62 | 5.62 | 5.61 | 5.61 | 5.61 | -0.36% | 21,725 |
| Sep 9, 2025 | 5.64 | 5.64 | 5.62 | 5.63 | 5.63 | -0.35% | 19,487 |
| Sep 8, 2025 | 5.64 | 5.65 | 5.64 | 5.65 | 5.65 | 0.36% | 17,278 |
| Sep 4, 2025 | 5.64 | 5.64 | 5.63 | 5.63 | 5.63 | - | 1,310 |
| Sep 3, 2025 | 5.64 | 5.64 | 5.63 | 5.63 | 5.63 | -0.18% | 11,976 |
| Sep 2, 2025 | 5.64 | 5.65 | 5.64 | 5.64 | 5.64 | - | 16,237 |
| Sep 1, 2025 | 5.69 | 5.69 | 5.64 | 5.64 | 5.64 | -0.88% | 37,899 |
| Aug 29, 2025 | 5.69 | 5.69 | 5.65 | 5.69 | 5.69 | 0.71% | 398 |
| Aug 28, 2025 | 5.68 | 5.70 | 5.65 | 5.65 | 5.65 | -0.53% | 76,752 |
| Aug 27, 2025 | 5.71 | 5.71 | 5.68 | 5.68 | 5.68 | -0.18% | 3,363 |
| Aug 26, 2025 | 5.69 | 5.70 | 5.69 | 5.69 | 5.69 | -0.18% | 5,040 |
| Aug 25, 2025 | 5.69 | 5.70 | 5.69 | 5.70 | 5.70 | - | 2,660 |
| Aug 22, 2025 | 5.70 | 5.70 | 5.69 | 5.70 | 5.70 | - | 2,122 |
| Aug 21, 2025 | 5.70 | 5.70 | 5.69 | 5.70 | 5.70 | - | 5,071 |
| Aug 20, 2025 | 5.71 | 5.71 | 5.69 | 5.70 | 5.70 | - | 31,471 |
| Aug 19, 2025 | 5.70 | 5.70 | 5.69 | 5.70 | 5.70 | - | 16,023 |
| Aug 18, 2025 | 5.70 | 5.71 | 5.70 | 5.70 | 5.70 | - | 70,649 |
| Aug 15, 2025 | 5.68 | 5.70 | 5.67 | 5.70 | 5.70 | 0.35% | 62,762 |
| Aug 14, 2025 | 5.68 | 5.68 | 5.66 | 5.68 | 5.68 | - | 36,418 |
| Aug 13, 2025 | 5.65 | 5.68 | 5.65 | 5.68 | 5.68 | 0.71% | 66,818 |
| Aug 12, 2025 | 5.60 | 5.67 | 5.58 | 5.64 | 5.64 | 1.08% | 29,025 |
| Aug 11, 2025 | 5.60 | 5.60 | 5.58 | 5.58 | 5.58 | -0.36% | 18,024 |
| Aug 8, 2025 | 5.58 | 5.60 | 5.58 | 5.60 | 5.60 | - | 2,217 |
| Aug 7, 2025 | 5.60 | 5.70 | 5.60 | 5.60 | 5.60 | 0.36% | 68,591 |
| Aug 6, 2025 | 5.67 | 5.67 | 5.58 | 5.58 | 5.58 | -1.59% | 61,259 |
| Aug 5, 2025 | 5.70 | 5.70 | 5.65 | 5.67 | 5.67 | -0.87% | 19,799 |
| Aug 4, 2025 | 5.79 | 5.79 | 5.72 | 5.72 | 5.72 | -1.38% | 25,532 |
| Aug 1, 2025 | 5.87 | 5.90 | 5.80 | 5.80 | 5.80 | -1.02% | 119,776 |