Abu Dhabi Aviation Co. (ADX:ADAVIATION)
United Arab Emirates · Delayed Price · Currency is AED 5.23
-0.07 (-1.32%)
At close: May 1, 2026
Abu Dhabi Aviation Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 1, 2026 | 5.30 | 5.30 | 5.21 | 5.23 | 5.23 | -1.32% | 51,205 |
| Apr 30, 2026 | 5.30 | 5.34 | 5.28 | 5.30 | 5.30 | - | 42,234 |
| Apr 29, 2026 | 5.20 | 5.30 | 5.20 | 5.30 | 5.30 | 2.12% | 30,410 |
| Apr 28, 2026 | 5.15 | 5.19 | 5.15 | 5.19 | 5.19 | 0.78% | 120,081 |
| Apr 27, 2026 | 5.12 | 5.15 | 5.12 | 5.15 | 5.15 | 0.78% | 19,333 |
| Apr 24, 2026 | 5.06 | 5.11 | 5.06 | 5.11 | 5.11 | 0.99% | 23,734 |
| Apr 23, 2026 | 5.10 | 5.13 | 5.06 | 5.06 | 5.06 | -0.78% | 62,264 |
| Apr 22, 2026 | 5.12 | 5.13 | 5.07 | 5.10 | 5.10 | -0.20% | 244,090 |
| Apr 21, 2026 | 5.16 | 5.16 | 5.11 | 5.11 | 5.11 | -0.78% | 103,590 |
| Apr 20, 2026 | 5.30 | 5.30 | 5.15 | 5.15 | 5.15 | -2.65% | 66,854 |
| Apr 17, 2026 | 5.35 | 5.35 | 5.27 | 5.29 | 5.29 | -0.94% | 54,820 |
| Apr 16, 2026 | 5.35 | 5.39 | 5.34 | 5.34 | 5.34 | - | 55,808 |
| Apr 15, 2026 | 5.20 | 5.35 | 5.20 | 5.34 | 5.34 | 2.69% | 125,897 |
| Apr 14, 2026 | 5.16 | 5.20 | 5.16 | 5.20 | 5.20 | 0.97% | 24,848 |
| Apr 13, 2026 | 5.20 | 5.20 | 5.15 | 5.15 | 5.15 | -0.77% | 49,422 |
| Apr 10, 2026 | 5.13 | 5.19 | 5.11 | 5.19 | 5.19 | 1.17% | 14,751 |
| Apr 9, 2026 | 5.15 | 5.21 | 5.07 | 5.13 | 5.13 | -0.39% | 477,986 |
| Apr 8, 2026 | 5.12 | 5.31 | 5.12 | 5.15 | 5.15 | 1.78% | 191,355 |
| Apr 7, 2026 | 5.09 | 5.10 | 5.05 | 5.06 | 5.06 | -0.20% | 187,905 |
| Apr 6, 2026 | 5.11 | 5.11 | 4.98 | 5.07 | 5.07 | -0.78% | 306,100 |
| Apr 3, 2026 | 5.06 | 5.11 | 5.06 | 5.11 | 5.11 | 0.39% | 11,669 |
| Apr 2, 2026 | 5.02 | 5.11 | 5.02 | 5.09 | 5.09 | 1.80% | 72,770 |
| Apr 1, 2026 | 5.07 | 5.07 | 5.00 | 5.00 | 5.00 | -0.99% | 34,195 |
| Mar 31, 2026 | 5.02 | 5.05 | 4.98 | 5.05 | 5.05 | 0.60% | 55,772 |
| Mar 30, 2026 | 5.03 | 5.03 | 5.02 | 5.02 | 5.02 | -0.20% | 8,647 |
| Mar 27, 2026 | 5.16 | 5.17 | 5.00 | 5.03 | 5.03 | -2.71% | 91,931 |
| Mar 26, 2026 | 5.19 | 5.22 | 5.16 | 5.17 | 5.17 | -0.96% | 60,418 |
| Mar 25, 2026 | 5.18 | 5.25 | 5.18 | 5.22 | 5.22 | 1.16% | 79,353 |
| Mar 24, 2026 | 5.17 | 5.22 | 5.15 | 5.16 | 5.16 | 0.39% | 67,473 |
| 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 |