Abu Dhabi Aviation Co. (ADX:ADAVIATION)
United Arab Emirates · Delayed Price · Currency is AED 5.69
+0.04 (0.71%)
At close: Aug 29, 2025
Abu Dhabi Aviation Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 5.68 | 5.70 | 5.65 | 5.65 | - | -0.53% | 76,752 |
| Aug 27, 2025 | 5.71 | 5.71 | 5.68 | 5.68 | - | -0.18% | 3,363 |
| Aug 26, 2025 | 5.69 | 5.70 | 5.69 | 5.69 | - | -0.18% | 5,040 |
| Aug 25, 2025 | 5.69 | 5.70 | 5.69 | 5.70 | - | - | 2,660 |
| Aug 22, 2025 | 5.70 | 5.70 | 5.69 | 5.70 | - | - | 2,122 |
| Aug 21, 2025 | 5.70 | 5.70 | 5.69 | 5.70 | - | - | 5,071 |
| Aug 20, 2025 | 5.71 | 5.71 | 5.69 | 5.70 | - | - | 31,471 |
| Aug 19, 2025 | 5.70 | 5.70 | 5.69 | 5.70 | - | - | 16,023 |
| Aug 18, 2025 | 5.70 | 5.71 | 5.70 | 5.70 | - | - | 70,649 |
| Aug 15, 2025 | 5.68 | 5.70 | 5.67 | 5.70 | - | 0.35% | 62,762 |
| Aug 14, 2025 | 5.68 | 5.68 | 5.66 | 5.68 | - | - | 36,418 |
| Aug 13, 2025 | 5.65 | 5.68 | 5.65 | 5.68 | - | 0.71% | 66,818 |
| Aug 12, 2025 | 5.60 | 5.67 | 5.58 | 5.64 | - | 1.08% | 29,025 |
| Aug 11, 2025 | 5.60 | 5.60 | 5.58 | 5.58 | - | -0.36% | 18,024 |
| Aug 8, 2025 | 5.58 | 5.60 | 5.58 | 5.60 | - | - | 2,217 |
| Aug 7, 2025 | 5.60 | 5.70 | 5.60 | 5.60 | - | 0.36% | 68,591 |
| Aug 6, 2025 | 5.67 | 5.67 | 5.58 | 5.58 | - | -1.59% | 61,259 |
| Aug 5, 2025 | 5.70 | 5.70 | 5.65 | 5.67 | - | -0.87% | 19,799 |
| Aug 4, 2025 | 5.79 | 5.79 | 5.72 | 5.72 | - | -1.38% | 25,532 |
| Aug 1, 2025 | 5.87 | 5.90 | 5.80 | 5.80 | - | -1.02% | 119,776 |
| Jul 31, 2025 | 5.83 | 5.86 | 5.83 | 5.86 | - | 0.51% | 3,352 |
| Jul 30, 2025 | 5.85 | 5.85 | 5.82 | 5.83 | - | -0.17% | 17,597 |
| Jul 29, 2025 | 5.87 | 5.89 | 5.84 | 5.84 | - | -0.17% | 93,626 |
| Jul 28, 2025 | 5.86 | 5.88 | 5.84 | 5.85 | - | -0.34% | 57,236 |
| Jul 25, 2025 | 5.85 | 5.87 | 5.85 | 5.87 | - | 0.69% | 70,065 |
| Jul 24, 2025 | 5.85 | 5.86 | 5.82 | 5.83 | - | -0.51% | 25,155 |
| Jul 23, 2025 | 5.85 | 5.87 | 5.84 | 5.86 | - | 0.51% | 34,107 |
| Jul 22, 2025 | 5.83 | 5.87 | 5.83 | 5.83 | - | - | 23,036 |
| Jul 21, 2025 | 5.72 | 5.85 | 5.72 | 5.83 | - | 2.10% | 115,902 |
| Jul 18, 2025 | 5.67 | 5.71 | 5.67 | 5.71 | - | 0.71% | 64,370 |
| Jul 17, 2025 | 5.63 | 5.67 | 5.63 | 5.67 | - | 0.53% | 47,445 |
| Jul 16, 2025 | 5.65 | 5.65 | 5.53 | 5.64 | - | 1.26% | 32,225 |
| Jul 15, 2025 | 5.49 | 5.66 | 5.48 | 5.57 | - | 1.83% | 156,539 |
| Jul 14, 2025 | 5.50 | 5.50 | 5.45 | 5.47 | - | -0.55% | 39,379 |
| Jul 11, 2025 | 5.49 | 5.50 | 5.49 | 5.50 | - | 0.55% | 12,974 |
| Jul 10, 2025 | 5.49 | 5.49 | 5.45 | 5.47 | - | -0.36% | 63,851 |
| Jul 9, 2025 | 5.47 | 5.49 | 5.45 | 5.49 | - | 0.55% | 79,473 |
| Jul 8, 2025 | 5.47 | 5.50 | 5.45 | 5.46 | - | -0.18% | 55,475 |
| Jul 7, 2025 | 5.47 | 5.50 | 5.45 | 5.47 | - | 0.37% | 96,481 |
| Jul 4, 2025 | 5.47 | 5.47 | 5.45 | 5.45 | - | -0.37% | 10,400 |
| Jul 3, 2025 | 5.45 | 5.47 | 5.44 | 5.47 | - | 0.18% | 21,571 |
| Jul 2, 2025 | 5.46 | 5.48 | 5.45 | 5.46 | - | - | 34,768 |
| Jul 1, 2025 | 5.39 | 5.49 | 5.39 | 5.46 | - | 1.30% | 44,236 |
| Jun 30, 2025 | 5.42 | 5.42 | 5.39 | 5.39 | - | -0.19% | 20,759 |
| Jun 26, 2025 | 5.42 | 5.42 | 5.38 | 5.40 | - | -0.37% | 17,620 |
| Jun 25, 2025 | 5.38 | 5.42 | 5.38 | 5.42 | - | 1.12% | 33,543 |
| Jun 24, 2025 | 5.35 | 5.42 | 5.31 | 5.36 | - | 0.94% | 64,829 |
| Jun 23, 2025 | 5.17 | 5.31 | 5.17 | 5.31 | - | 2.12% | 45,139 |
| Jun 20, 2025 | 5.21 | 5.31 | 5.20 | 5.20 | - | -0.19% | 170,180 |
| Jun 19, 2025 | 5.40 | 5.40 | 5.21 | 5.21 | - | -3.52% | 101,952 |