Abu Dhabi Aviation Co. (ADX:ADAVIATION)
United Arab Emirates · Delayed Price · Currency is AED 5.08
-0.01 (-0.20%)
At close: May 22, 2026
Abu Dhabi Aviation Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 | 4.67% | 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 |