Abu Dhabi Aviation Co. (ADX:ADAVIATION)
United Arab Emirates · Delayed Price · Currency is AED 5.71
+0.02 (0.35%)
At close: Nov 2, 2026
Abu Dhabi Aviation Co. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 5.69 | 5.73 | 5.69 | 5.71 | 5.71 | 0.35% | 192,367 |
| Oct 30, 2026 | 5.66 | 5.72 | 5.66 | 5.69 | 5.69 | 0.71% | 85,511 |
| Oct 29, 2026 | 5.66 | 5.70 | 5.61 | 5.65 | 5.65 | -0.35% | 209,483 |
| Oct 28, 2026 | 5.67 | 5.75 | 5.63 | 5.67 | 5.67 | - | 663,642 |
| Oct 27, 2026 | 5.69 | 5.92 | 5.64 | 5.67 | 5.67 | -0.18% | 3,998,311 |
| Oct 26, 2026 | 5.80 | 5.80 | 5.68 | 5.68 | 5.68 | -2.24% | 180,720 |
| Oct 23, 2026 | 5.79 | 5.82 | 5.72 | 5.81 | 5.81 | 0.17% | 405,444 |
| Oct 22, 2026 | 5.74 | 5.80 | 5.74 | 5.80 | 5.80 | 0.87% | 264,346 |
| Oct 21, 2026 | 5.75 | 5.79 | 5.73 | 5.75 | 5.75 | -0.17% | 237,163 |
| Oct 20, 2026 | 5.70 | 5.81 | 5.70 | 5.76 | 5.76 | -0.17% | 790,848 |
| Oct 19, 2026 | 5.85 | 5.85 | 5.75 | 5.77 | 5.77 | -1.37% | 1,250,782 |
| Oct 16, 2026 | 5.89 | 5.89 | 5.84 | 5.85 | 5.85 | -0.51% | 1,256,922 |
| Oct 15, 2026 | 5.82 | 6.06 | 5.78 | 5.88 | 5.88 | 1.03% | 1,548,916 |
| Oct 14, 2026 | 5.93 | 5.98 | 5.82 | 5.82 | 5.82 | -1.69% | 161,204 |
| 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% | 2,974,920 |
| 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 |