ADX:ADCB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 7, 2026	16.34	16.60	16.16	16.16	16.16	-0.98%	1,743,455
Oct 6, 2026	16.32	16.40	16.26	16.32	16.32	0.25%	1,624,107
Oct 5, 2026	16.46	16.58	16.28	16.28	16.28	-0.97%	3,641,727
Oct 2, 2026	16.60	16.60	16.40	16.44	16.44	-1.32%	3,814,940
Oct 1, 2026	16.78	16.88	16.46	16.66	16.66	-0.60%	5,748,367
Sep 30, 2026	16.92	17.04	16.72	16.76	16.76	-1.41%	6,478,820
Sep 29, 2026	16.66	17.04	16.66	17.00	17.00	2.04%	6,506,821
Sep 28, 2026	16.68	16.76	16.56	16.66	16.66	-0.12%	4,791,847
Sep 25, 2026	16.56	16.82	16.56	16.68	16.68	0.72%	2,974,019
Sep 24, 2026	16.60	16.72	16.54	16.56	16.56	-0.48%	3,915,515
Sep 23, 2026	16.40	16.66	16.40	16.64	16.64	1.46%	8,989,964
Sep 22, 2026	16.18	16.42	16.14	16.40	16.40	1.86%	5,043,051
Sep 21, 2026	16.04	16.26	15.94	16.10	16.10	0.50%	4,776,517
Sep 18, 2026	16.34	16.38	16.02	16.02	16.02	-1.96%	7,264,581
Sep 17, 2026	16.34	16.68	16.28	16.34	16.34	-	5,107,681
Sep 16, 2026	16.40	16.42	16.24	16.34	16.34	-0.37%	4,312,189
Sep 15, 2026	16.30	16.46	16.10	16.40	16.40	0.49%	4,798,320
Sep 14, 2026	16.16	16.70	16.10	16.32	16.32	0.37%	4,079,694
Sep 11, 2026	16.04	16.40	16.00	16.26	16.26	1.37%	3,674,573
Sep 10, 2026	15.64	16.06	15.50	16.04	16.04	1.65%	4,917,464
Sep 9, 2026	15.38	15.78	15.36	15.78	15.78	2.60%	3,931,658
Sep 8, 2026	15.28	15.40	15.24	15.38	15.38	0.65%	1,279,338
Sep 7, 2026	15.24	15.34	15.18	15.28	15.28	0.26%	981,178
Sep 4, 2026	15.08	15.24	15.08	15.24	15.24	1.20%	4,351,245
Sep 3, 2026	15.06	15.20	14.98	15.06	15.06	0.13%	4,362,331
Sep 2, 2026	15.06	15.10	14.94	15.04	15.04	-0.79%	3,229,070
Sep 1, 2026	15.14	15.20	15.04	15.16	15.16	0.13%	4,021,304
Aug 31, 2026	15.40	15.40	14.64	15.14	15.14	-1.69%	7,205,532
Aug 27, 2026	15.42	15.48	15.30	15.40	15.40	-0.13%	1,979,449
Aug 26, 2026	15.30	15.44	15.24	15.42	15.42	0.52%	3,101,118
Aug 25, 2026	15.32	15.50	15.18	15.34	15.34	0.13%	5,320,753
Aug 24, 2026	15.28	15.38	15.22	15.32	15.32	-	1,737,557
Aug 21, 2026	15.28	15.34	15.20	15.32	15.32	0.79%	2,576,948
Aug 20, 2026	15.42	15.52	15.18	15.20	15.20	-1.30%	2,352,154
Aug 19, 2026	15.70	15.70	15.28	15.40	15.40	-1.91%	3,067,227
Aug 18, 2026	15.76	15.76	15.58	15.70	15.70	-0.51%	1,992,184
Aug 17, 2026	15.66	15.80	15.64	15.78	15.78	0.77%	1,405,058
Aug 14, 2026	15.56	15.72	15.52	15.66	15.66	0.38%	2,038,342
Aug 13, 2026	15.52	15.78	15.52	15.60	15.60	0.65%	3,363,931
Aug 12, 2026	15.60	15.76	15.48	15.50	15.50	-0.77%	2,972,504
Aug 11, 2026	15.76	15.76	15.38	15.62	15.62	-1.01%	3,317,447
Aug 10, 2026	15.68	15.78	15.48	15.78	15.78	0.64%	1,759,996
Aug 7, 2026	15.36	15.68	15.32	15.68	15.68	2.08%	1,558,490
Aug 6, 2026	15.54	15.70	15.28	15.36	15.36	-1.29%	2,738,773
Aug 5, 2026	15.46	15.68	15.30	15.56	15.56	-0.26%	4,133,262
Aug 4, 2026	14.94	15.60	14.86	15.60	15.60	4.28%	6,983,008
Aug 3, 2026	15.00	15.08	14.84	14.96	14.96	-0.27%	2,342,720
Jul 31, 2026	14.84	15.02	14.84	15.00	15.00	0.67%	5,625,759
Jul 30, 2026	14.84	14.90	14.70	14.90	14.90	0.40%	2,727,960
Jul 29, 2026	14.76	14.92	14.74	14.84	14.84	-	3,385,641