Abu Dhabi Aviation Co. (ADX:ADAVIATION)
United Arab Emirates · Delayed Price · Currency is AED 5.22
+0.02 (0.38%)
At close: Sep 2, 2026
Abu Dhabi Aviation Co. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 3, 2026 | 5.15 | 5.16 | 5.13 | 5.15 | 5.15 | 0.19% | 46,148 |
| Jul 31, 2026 | 5.12 | 5.15 | 5.12 | 5.14 | 5.14 | 0.59% | 19,325 |
| Jul 30, 2026 | 5.18 | 5.19 | 5.09 | 5.11 | 5.11 | -1.35% | 243,188 |
| Jul 29, 2026 | 5.21 | 5.21 | 5.17 | 5.18 | 5.18 | -0.38% | 27,801 |
| Jul 28, 2026 | 5.27 | 5.27 | 5.18 | 5.20 | 5.20 | -1.33% | 211,684 |
| Jul 27, 2026 | 5.24 | 5.30 | 5.24 | 5.27 | 5.27 | 0.38% | 26,052 |
| Jul 24, 2026 | 5.25 | 5.26 | 5.25 | 5.25 | 5.25 | - | 1,760 |
| Jul 23, 2026 | 5.24 | 5.27 | 5.24 | 5.25 | 5.25 | 0.19% | 5,820 |
| Jul 22, 2026 | 5.23 | 5.26 | 5.21 | 5.24 | 5.24 | - | 44,551 |
| Jul 21, 2026 | 5.24 | 5.26 | 5.24 | 5.24 | 5.24 | -0.19% | 5,881 |
| Jul 20, 2026 | 5.21 | 5.28 | 5.19 | 5.25 | 5.25 | 0.57% | 87,578 |
| Jul 17, 2026 | 5.26 | 5.28 | 5.22 | 5.22 | 5.22 | -0.76% | 56,989 |
| Jul 16, 2026 | 5.21 | 5.26 | 5.21 | 5.26 | 5.26 | 0.96% | 40,474 |
| Jul 15, 2026 | 5.20 | 5.21 | 5.19 | 5.21 | 5.21 | 0.19% | 31,366 |
| Jul 14, 2026 | 5.20 | 5.20 | 5.17 | 5.20 | 5.20 | -0.19% | 53,573 |
| Jul 13, 2026 | 5.22 | 5.22 | 5.20 | 5.21 | 5.21 | -0.19% | 13,101 |
| Jul 10, 2026 | 5.26 | 5.26 | 5.22 | 5.22 | 5.22 | -0.57% | 12,562 |
| Jul 9, 2026 | 5.22 | 5.27 | 5.20 | 5.25 | 5.25 | 0.57% | 112,358 |
| Jul 8, 2026 | 5.29 | 5.29 | 5.21 | 5.22 | 5.22 | -1.14% | 41,864 |
| Jul 7, 2026 | 5.29 | 5.33 | 5.25 | 5.28 | 5.28 | -0.38% | 127,688 |
| Jul 6, 2026 | 5.35 | 5.35 | 5.25 | 5.30 | 5.30 | -0.93% | 437,919 |
| Jul 3, 2026 | 5.22 | 5.35 | 5.22 | 5.35 | 5.35 | 2.29% | 132,184 |
| 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 |