ADX:ADCB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	13.14	13.28	13.08	13.08	13.08	-0.30%	3,509,547
Jun 4, 2026	13.34	13.48	13.12	13.12	13.12	-1.65%	5,007,583
Jun 3, 2026	13.18	13.34	13.00	13.34	13.34	1.37%	6,060,973
Jun 2, 2026	13.28	13.42	13.00	13.16	13.16	-0.60%	7,949,395
Jun 1, 2026	13.52	13.68	13.20	13.24	13.24	-3.36%	12,549,790
May 25, 2026	13.60	13.88	13.56	13.70	13.70	2.09%	15,693,490
May 22, 2026	13.38	13.50	13.34	13.42	13.42	0.60%	2,602,555
May 21, 2026	13.40	13.52	13.30	13.34	13.34	0.30%	7,518,197
May 20, 2026	13.42	13.50	13.30	13.30	13.30	-0.89%	7,981,956
May 19, 2026	13.22	13.64	13.22	13.42	13.42	2.29%	8,202,865
May 18, 2026	13.30	13.56	13.12	13.12	13.12	-4.93%	6,995,102
May 15, 2026	13.80	13.84	13.74	13.80	13.80	-	2,377,533
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