Abu Dhabi Aviation Co. (ADX:ADAVIATION)
United Arab Emirates · Delayed Price · Currency is AED 5.92
+0.10 (1.72%)
At close: Oct 13, 2026
Abu Dhabi Aviation Co. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 13, 2026 | 5.83 | 6.00 | 5.83 | 5.92 | 5.92 | 1.72% | 467,790 |
| Oct 12, 2026 | 5.87 | 6.06 | 5.76 | 5.82 | 5.82 | -0.68% | 603,933 |
| Oct 9, 2026 | 6.00 | 6.14 | 5.86 | 5.86 | 5.86 | -2.17% | 516,254 |
| Oct 8, 2026 | 6.30 | 6.37 | 5.99 | 5.99 | 5.99 | -4.92% | 2,341,284 |
| Oct 7, 2026 | 6.22 | 6.69 | 6.22 | 6.30 | 6.30 | 1.78% | 3,872,333 |
| Oct 6, 2026 | 5.40 | 6.19 | 5.40 | 6.19 | 6.19 | 14.84% | 2,674,551 |
| Oct 5, 2026 | 5.28 | 5.39 | 5.28 | 5.39 | 5.39 | 2.08% | 621,440 |
| Oct 2, 2026 | 5.30 | 5.31 | 5.28 | 5.28 | 5.28 | -0.56% | 237,912 |
| Oct 1, 2026 | 5.30 | 5.34 | 5.29 | 5.31 | 5.31 | 0.38% | 367,867 |
| Sep 30, 2026 | 5.26 | 5.30 | 5.26 | 5.29 | 5.29 | 1.15% | 60,474 |
| Sep 29, 2026 | 5.24 | 5.25 | 5.22 | 5.23 | 5.23 | - | 148,814 |
| Sep 28, 2026 | 5.24 | 5.25 | 5.23 | 5.23 | 5.23 | -0.19% | 999,231 |
| Sep 25, 2026 | 5.26 | 5.27 | 5.21 | 5.24 | 5.24 | -0.19% | 80,021 |
| Sep 24, 2026 | 5.22 | 5.26 | 5.20 | 5.25 | 5.25 | 0.57% | 136,165 |
| Sep 23, 2026 | 5.22 | 5.23 | 5.22 | 5.22 | 5.22 | - | 424 |
| Sep 22, 2026 | 5.22 | 5.22 | 5.20 | 5.22 | 5.22 | 0.19% | 815 |
| Sep 21, 2026 | 5.20 | 5.21 | 5.20 | 5.21 | 5.21 | 0.19% | 73,180 |
| Sep 18, 2026 | 5.25 | 5.26 | 5.20 | 5.20 | 5.20 | -0.95% | 135,919 |
| Sep 17, 2026 | 5.22 | 5.25 | 5.22 | 5.25 | 5.25 | 0.38% | 31,556 |
| Sep 16, 2026 | 5.26 | 5.26 | 5.23 | 5.23 | 5.23 | -0.38% | 173,704 |
| Sep 15, 2026 | 5.22 | 5.31 | 5.21 | 5.25 | 5.25 | 0.57% | 239,830 |
| Sep 14, 2026 | 5.24 | 5.24 | 5.22 | 5.22 | 5.22 | -0.38% | 125,266 |
| Sep 11, 2026 | 5.27 | 5.27 | 5.24 | 5.24 | 5.24 | -0.57% | 117,920 |
| Sep 10, 2026 | 5.32 | 5.33 | 5.27 | 5.27 | 5.27 | -0.94% | 166,322 |
| Sep 9, 2026 | 5.27 | 5.32 | 5.27 | 5.32 | 5.32 | 1.14% | 69,129 |
| Sep 8, 2026 | 5.27 | 5.28 | 5.26 | 5.26 | 5.26 | -0.38% | 52,937 |
| Sep 7, 2026 | 5.28 | 5.32 | 5.27 | 5.28 | 5.28 | - | 69,886 |
| Sep 4, 2026 | 5.25 | 5.28 | 5.25 | 5.28 | 5.28 | 0.76% | 240,487 |
| Sep 3, 2026 | 5.22 | 5.26 | 5.22 | 5.24 | 5.24 | 0.38% | 193,547 |
| Sep 2, 2026 | 5.19 | 5.23 | 5.19 | 5.22 | 5.22 | 0.38% | 702,143 |
| Sep 1, 2026 | 5.19 | 5.21 | 5.19 | 5.20 | 5.20 | - | 670,057 |
| Aug 31, 2026 | 5.21 | 5.21 | 5.18 | 5.20 | 5.20 | -0.19% | 101,540 |
| Aug 27, 2026 | 5.19 | 5.24 | 5.19 | 5.21 | 5.21 | 0.39% | 248,215 |
| Aug 26, 2026 | 5.19 | 5.21 | 5.19 | 5.19 | 5.19 | -0.19% | 72,964 |
| Aug 25, 2026 | 5.21 | 5.22 | 5.20 | 5.20 | 5.20 | - | 168,386 |
| Aug 24, 2026 | 5.20 | 5.24 | 5.19 | 5.20 | 5.20 | - | 93,324 |
| Aug 21, 2026 | 5.20 | 5.20 | 5.17 | 5.20 | 5.20 | - | 116,655 |
| Aug 20, 2026 | 5.20 | 5.20 | 5.19 | 5.20 | 5.20 | - | 119,217 |
| Aug 19, 2026 | 5.21 | 5.21 | 5.20 | 5.20 | 5.20 | - | 218,183 |
| Aug 18, 2026 | 5.22 | 5.22 | 5.20 | 5.20 | 5.20 | -0.19% | 67,104 |
| Aug 17, 2026 | 5.20 | 5.22 | 5.20 | 5.21 | 5.21 | 0.39% | 41,505 |
| Aug 14, 2026 | 5.19 | 5.20 | 5.18 | 5.19 | 5.19 | -0.19% | 29,802 |
| Aug 13, 2026 | 5.19 | 5.23 | 5.19 | 5.20 | 5.20 | 0.19% | 6,723 |
| Aug 12, 2026 | 5.22 | 5.27 | 5.19 | 5.19 | 5.19 | -0.76% | 78,461 |
| Aug 11, 2026 | 5.18 | 5.24 | 5.17 | 5.23 | 5.23 | 1.16% | 149,463 |
| Aug 10, 2026 | 5.18 | 5.18 | 5.17 | 5.17 | 5.17 | 1.17% | 22,435 |
| Aug 7, 2026 | 5.14 | 5.16 | 5.11 | 5.11 | 5.11 | -0.58% | 23,386 |
| Aug 6, 2026 | 5.15 | 5.17 | 5.14 | 5.14 | 5.14 | -0.19% | 31,674 |
| Aug 5, 2026 | 5.19 | 5.19 | 5.15 | 5.15 | 5.15 | -0.58% | 61,070 |
| Aug 4, 2026 | 5.15 | 5.18 | 5.14 | 5.18 | 5.18 | 0.58% | 4,412 |