ADX:ADCB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 16, 2026	12.10	12.62	11.72	12.62	12.62	2.44%	11,250,860
Mar 13, 2026	12.66	12.66	12.28	12.32	12.32	-4.64%	11,383,680
Mar 12, 2026	12.92	12.96	12.92	12.92	12.92	-5.00%	5,919,282
Mar 11, 2026	13.78	14.08	13.30	13.60	12.96	-1.31%	15,533,230
Mar 10, 2026	12.44	13.92	12.44	13.78	13.14	8.68%	23,458,720
Mar 9, 2026	12.88	13.00	12.68	12.68	12.09	-4.95%	9,093,005
Mar 6, 2026	13.40	13.80	13.22	13.34	12.72	-2.91%	15,116,700
Mar 5, 2026	13.70	14.02	13.70	13.74	13.10	-4.72%	28,384,740
Mar 4, 2026	14.42	14.42	14.42	14.42	13.75	-4.88%	1,237,389
Feb 27, 2026	15.78	15.80	15.16	15.16	14.45	-3.81%	19,582,340
Feb 26, 2026	15.70	15.86	15.66	15.76	15.02	0.38%	25,775,580
Feb 25, 2026	15.52	15.72	15.46	15.70	14.97	1.29%	15,827,290
Feb 24, 2026	15.46	15.64	15.42	15.50	14.78	0.26%	10,891,250
Feb 23, 2026	15.42	15.64	15.38	15.46	14.74	0.39%	7,431,542
Feb 20, 2026	15.60	15.60	15.26	15.40	14.68	-1.28%	5,810,473
Feb 19, 2026	15.88	15.90	15.44	15.60	14.87	-1.76%	10,335,660
Feb 18, 2026	15.50	15.94	15.46	15.88	15.14	2.45%	7,815,205
Feb 17, 2026	15.58	15.58	15.44	15.50	14.78	-0.39%	3,604,893
Feb 16, 2026	15.62	15.62	15.44	15.56	14.83	-0.38%	2,176,046
Feb 13, 2026	15.58	15.66	15.48	15.62	14.89	0.13%	3,163,173
Feb 12, 2026	15.50	15.74	15.46	15.60	14.87	0.65%	6,405,202
Feb 11, 2026	15.40	15.56	15.24	15.50	14.78	0.65%	6,324,410
Feb 10, 2026	15.46	15.56	15.32	15.40	14.68	-0.39%	4,554,761
Feb 9, 2026	15.82	15.94	15.46	15.46	14.74	-2.15%	8,232,407
Feb 6, 2026	15.72	15.82	15.68	15.80	15.06	0.64%	3,000,043
Feb 5, 2026	15.86	15.88	15.70	15.70	14.97	-1.01%	4,039,150
Feb 4, 2026	15.52	16.04	15.44	15.86	15.12	2.72%	12,231,230
Feb 3, 2026	15.54	15.64	15.40	15.44	14.72	-0.39%	6,813,848
Feb 2, 2026	15.24	15.64	15.18	15.50	14.78	1.84%	7,287,461
Jan 30, 2026	15.70	15.70	15.22	15.22	14.51	-5.47%	13,865,580
Jan 29, 2026	16.38	16.54	15.96	16.10	15.35	-1.71%	8,622,923
Jan 28, 2026	15.88	16.40	15.88	16.38	15.61	2.37%	8,543,113
Jan 27, 2026	15.66	16.00	15.60	16.00	15.25	2.56%	8,795,725
Jan 26, 2026	15.74	15.74	15.24	15.60	14.87	-1.02%	4,032,967
Jan 23, 2026	15.64	15.76	15.44	15.76	15.02	0.38%	3,163,014
Jan 22, 2026	15.24	15.90	15.22	15.70	14.97	3.02%	9,246,491
Jan 21, 2026	15.10	15.24	14.96	15.24	14.53	0.93%	5,224,217
Jan 20, 2026	14.98	15.16	14.86	15.10	14.39	0.80%	5,283,725
Jan 19, 2026	15.16	15.16	14.94	14.98	14.28	-1.19%	6,671,974
Jan 16, 2026	15.28	15.32	15.08	15.16	14.45	-0.79%	5,956,764
Jan 15, 2026	14.90	15.28	14.90	15.28	14.57	2.55%	7,092,102
Jan 14, 2026	14.98	15.04	14.78	14.90	14.20	-0.67%	7,788,159
Jan 13, 2026	14.70	15.02	14.66	15.00	14.30	2.18%	9,023,791
Jan 12, 2026	14.72	14.76	14.66	14.68	13.99	-0.54%	2,838,308
Jan 9, 2026	14.74	14.80	14.62	14.76	14.07	-0.27%	2,221,595
Jan 8, 2026	14.80	14.84	14.60	14.80	14.11	-	4,121,394
Jan 7, 2026	14.40	14.80	14.40	14.80	14.11	2.21%	5,272,509
Jan 6, 2026	14.36	14.54	14.30	14.48	13.80	0.84%	3,978,278
Jan 5, 2026	14.30	14.36	14.06	14.36	13.69	0.42%	2,785,783
Jan 2, 2026	14.30	14.50	14.28	14.30	13.63	-	1,916,597