Abu Dhabi Aviation Co. (ADX:ADAVIATION)
United Arab Emirates · Delayed Price · Currency is AED 5.35
+0.12 (2.29%)
At close: Jul 3, 2026
Abu Dhabi Aviation Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 2, 2026 | 5.23 | 5.25 | 5.22 | 5.23 | 5.23 | 0.19% | 170,106 |
| Jul 1, 2026 | 5.16 | 5.22 | 5.16 | 5.22 | 5.22 | 1.16% | 3,451,952 |
| Jun 30, 2026 | 5.17 | 5.19 | 5.16 | 5.16 | 5.16 | -0.19% | 16,730 |
| Jun 29, 2026 | 5.16 | 5.19 | 5.16 | 5.17 | 5.17 | - | 38,906 |
| Jun 26, 2026 | 5.18 | 5.18 | 5.15 | 5.17 | 5.17 | -0.19% | 36,772 |
| Jun 25, 2026 | 5.20 | 5.24 | 5.17 | 5.18 | 5.18 | -0.38% | 662,366 |
| Jun 24, 2026 | 5.14 | 5.22 | 5.14 | 5.20 | 5.20 | 0.97% | 175,716 |
| Jun 23, 2026 | 5.13 | 5.17 | 5.13 | 5.15 | 5.15 | 0.59% | 151,377 |
| Jun 22, 2026 | 5.20 | 5.22 | 5.12 | 5.12 | 5.12 | -1.54% | 307,788 |
| Jun 19, 2026 | 5.09 | 5.20 | 5.09 | 5.20 | 5.20 | 2.16% | 114,401 |
| Jun 18, 2026 | 5.19 | 5.20 | 5.07 | 5.09 | 5.09 | -1.93% | 287,609 |
| Jun 17, 2026 | 5.17 | 5.20 | 5.17 | 5.19 | 5.19 | 0.19% | 12,331 |
| Jun 16, 2026 | 5.22 | 5.24 | 5.17 | 5.18 | 5.18 | 0.39% | 82,942 |
| Jun 12, 2026 | 5.15 | 5.16 | 5.15 | 5.16 | 5.16 | 0.19% | 4,202 |
| Jun 11, 2026 | 5.16 | 5.16 | 5.15 | 5.15 | 5.15 | - | 8,831 |
| Jun 10, 2026 | 5.17 | 5.21 | 5.15 | 5.15 | 5.15 | -0.39% | 370,378 |
| Jun 9, 2026 | 5.17 | 5.20 | 5.16 | 5.17 | 5.17 | 0.19% | 4,699 |
| Jun 8, 2026 | 5.16 | 5.16 | 5.16 | 5.16 | 5.16 | -0.19% | 1,492 |
| Jun 5, 2026 | 5.19 | 5.23 | 5.13 | 5.17 | 5.17 | -0.19% | 172,690 |
| Jun 4, 2026 | 5.16 | 5.22 | 5.14 | 5.18 | 5.18 | 0.58% | 744,452 |
| Jun 3, 2026 | 5.15 | 5.20 | 5.14 | 5.15 | 5.15 | - | 25,127 |
| Jun 2, 2026 | 5.15 | 5.17 | 5.15 | 5.15 | 5.15 | -0.19% | 4,405 |
| Jun 1, 2026 | 5.17 | 5.24 | 5.16 | 5.16 | 5.16 | - | 54,848 |
| May 25, 2026 | 5.12 | 5.20 | 5.12 | 5.16 | 5.16 | 1.57% | 38,591 |
| May 22, 2026 | 5.10 | 5.10 | 5.08 | 5.08 | 5.08 | -0.20% | 3,173 |
| May 21, 2026 | 5.12 | 5.13 | 5.09 | 5.09 | 5.09 | -0.59% | 111,634 |
| May 20, 2026 | 5.03 | 5.14 | 5.03 | 5.12 | 5.12 | 1.59% | 52,608 |
| May 19, 2026 | 5.00 | 5.05 | 4.99 | 5.04 | 5.04 | 0.80% | 30,083 |
| May 18, 2026 | 5.09 | 5.09 | 5.00 | 5.00 | 5.00 | -1.96% | 50,634 |
| May 15, 2026 | 5.16 | 5.17 | 5.09 | 5.10 | 5.10 | -1.16% | 27,197 |
| May 14, 2026 | 5.14 | 5.18 | 5.14 | 5.16 | 5.16 | 0.39% | 8,739 |
| May 13, 2026 | 5.20 | 5.22 | 5.14 | 5.14 | 5.14 | -0.96% | 22,429 |
| May 12, 2026 | 5.17 | 5.24 | 5.17 | 5.19 | 5.19 | 0.58% | 144,100 |
| May 11, 2026 | 5.16 | 5.16 | 5.16 | 5.16 | 5.16 | 0.19% | 51 |
| May 8, 2026 | 5.19 | 5.19 | 5.15 | 5.15 | 5.15 | -0.58% | 19,217 |
| May 7, 2026 | 5.15 | 5.19 | 5.15 | 5.18 | 5.18 | 0.78% | 22,733 |
| May 6, 2026 | 5.13 | 5.17 | 5.13 | 5.14 | 5.14 | 0.39% | 24,997 |
| May 5, 2026 | 5.15 | 5.15 | 5.10 | 5.12 | 5.12 | -0.39% | 15,954 |
| May 4, 2026 | 5.22 | 5.27 | 5.07 | 5.14 | 5.14 | -1.72% | 98,372 |
| 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 |