ADX:ADCB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 28, 2026	14.68	14.94	14.56	14.84	14.84	1.09%	3,851,974
Jul 27, 2026	14.52	14.76	14.48	14.68	14.68	1.80%	8,381,341
Jul 24, 2026	14.50	14.72	14.14	14.42	14.42	0.14%	6,900,363
Jul 23, 2026	14.18	14.46	14.04	14.40	14.40	1.55%	5,143,825
Jul 22, 2026	14.38	14.44	14.06	14.18	14.18	-1.25%	3,035,432
Jul 21, 2026	14.24	14.42	14.18	14.36	14.36	0.98%	7,071,486
Jul 20, 2026	14.36	14.40	13.96	14.22	14.22	-1.52%	3,584,892
Jul 17, 2026	14.22	14.44	14.08	14.44	14.44	1.55%	3,453,435
Jul 16, 2026	14.50	14.56	14.22	14.22	14.22	-1.93%	2,925,969
Jul 15, 2026	14.44	14.68	14.34	14.50	14.50	0.14%	2,037,237
Jul 14, 2026	14.40	14.48	14.18	14.48	14.48	0.56%	2,570,686
Jul 13, 2026	14.58	14.66	14.40	14.40	14.40	-2.04%	6,121,670
Jul 10, 2026	14.90	15.00	14.64	14.70	14.70	-1.08%	6,746,330
Jul 9, 2026	14.80	14.92	14.60	14.86	14.86	0.13%	4,158,777
Jul 8, 2026	15.00	15.02	14.72	14.84	14.84	-1.46%	4,636,005
Jul 7, 2026	14.96	15.06	14.88	15.06	15.06	0.67%	2,924,733
Jul 6, 2026	15.00	15.04	14.84	14.96	14.96	-0.93%	2,495,779
Jul 3, 2026	14.56	15.10	14.50	15.10	15.10	4.28%	4,619,019
Jul 2, 2026	14.48	14.56	14.42	14.48	14.48	-	2,945,317
Jul 1, 2026	14.46	14.58	14.30	14.48	14.48	0.14%	3,150,873
Jun 30, 2026	14.58	14.62	14.26	14.46	14.46	-0.28%	3,805,237
Jun 29, 2026	14.54	14.56	14.42	14.50	14.50	-0.55%	2,524,109
Jun 26, 2026	14.66	14.74	14.20	14.58	14.58	-0.68%	2,798,133
Jun 25, 2026	15.08	15.20	14.48	14.68	14.68	-2.39%	22,859,935
Jun 24, 2026	15.18	15.40	15.04	15.04	15.04	-0.79%	6,202,142
Jun 23, 2026	15.00	15.18	14.82	15.16	15.16	0.93%	5,895,344
Jun 22, 2026	15.04	15.12	14.90	15.02	15.02	0.40%	3,430,538
Jun 19, 2026	15.50	15.50	14.88	14.96	14.96	-2.86%	12,581,310