ADX:ADCB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 14, 2026	13.80	14.02	13.78	13.80	13.80	-	4,872,978
May 13, 2026	13.90	14.08	13.78	13.80	13.80	-0.14%	7,635,469
May 12, 2026	14.14	14.18	13.80	13.82	13.82	-1.85%	16,757,650
May 11, 2026	13.92	14.26	13.90	14.08	14.08	0.43%	3,825,066
May 8, 2026	14.18	14.18	13.98	14.02	14.02	-1.54%	6,224,954
May 7, 2026	14.24	14.36	14.04	14.24	14.24	1.42%	7,879,677
May 6, 2026	13.94	14.28	13.94	14.04	14.04	1.01%	14,440,030
May 5, 2026	13.74	13.98	13.60	13.90	13.90	-0.71%	7,380,948
May 4, 2026	13.98	14.16	13.84	14.00	14.00	0.72%	9,313,212
May 1, 2026	13.80	14.10	13.80	13.90	13.90	0.72%	5,311,668
Apr 30, 2026	13.88	13.88	13.62	13.80	13.80	-0.86%	12,556,970
Apr 29, 2026	13.90	14.02	13.82	13.92	13.92	0.14%	10,023,020
Apr 28, 2026	13.78	13.98	13.72	13.90	13.90	1.02%	6,955,855
Apr 27, 2026	13.24	13.80	13.16	13.76	13.76	3.46%	7,992,147
Apr 24, 2026	13.06	13.30	12.82	13.30	13.30	3.91%	11,290,170
Apr 23, 2026	12.80	12.80	12.80	12.80	12.80	-	-
Apr 22, 2026	13.18	13.30	12.80	12.80	12.80	-2.88%	3,711,645
Apr 21, 2026	12.92	13.18	12.92	13.18	13.18	2.17%	3,949,126
Apr 20, 2026	13.10	13.12	12.90	12.90	12.90	-1.68%	3,751,329
Apr 17, 2026	13.20	13.24	13.00	13.12	13.12	-0.61%	8,438,294
Apr 16, 2026	13.28	13.36	13.12	13.20	13.20	0.15%	6,027,638
Apr 15, 2026	13.10	13.30	13.06	13.18	13.18	1.07%	7,512,537
Apr 14, 2026	13.06	13.20	12.98	13.04	13.04	0.31%	9,223,925
Apr 13, 2026	13.20	13.20	13.00	13.00	13.00	-2.26%	3,750,231
Apr 10, 2026	13.30	13.36	13.18	13.30	13.30	0.76%	3,305,345
Apr 9, 2026	13.12	13.44	13.04	13.20	13.20	-1.49%	7,436,186
Apr 8, 2026	13.96	13.96	12.92	13.40	13.40	5.18%	26,850,300
Apr 7, 2026	12.88	13.00	12.74	12.74	12.74	-1.09%	2,027,066
Apr 6, 2026	12.64	13.08	12.50	12.88	12.88	0.63%	4,057,491
Apr 3, 2026	12.62	13.00	12.62	12.80	12.80	1.43%	1,652,712
Apr 2, 2026	12.60	12.82	12.34	12.62	12.62	-0.47%	6,561,569
Apr 1, 2026	12.70	13.24	12.66	12.68	12.68	2.59%	10,502,800
Mar 31, 2026	12.40	12.80	12.30	12.36	12.36	-0.96%	9,749,213
Mar 30, 2026	12.60	12.86	12.32	12.48	12.48	-1.27%	6,232,566
Mar 27, 2026	12.54	12.70	12.54	12.64	12.64	0.80%	1,675,789
Mar 26, 2026	12.80	12.80	12.40	12.54	12.54	-2.34%	5,424,634
Mar 25, 2026	12.16	12.84	12.16	12.84	12.84	7.18%	11,409,330
Mar 24, 2026	12.22	12.40	11.58	11.98	11.98	-1.48%	38,505,100
Mar 23, 2026	12.46	12.48	12.16	12.16	12.16	-4.85%	5,653,793
Mar 18, 2026	12.52	13.16	12.42	12.78	12.78	3.57%	17,416,970
Mar 17, 2026	12.30	12.80	12.28	12.34	12.34	-2.22%	11,277,620
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