ADX:ADIB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2025	21.74	22.00	21.60	21.66	21.66	-0.37%	1,841,484
Oct 29, 2025	21.76	22.00	21.72	21.74	21.74	0.09%	2,138,217
Oct 28, 2025	21.90	21.90	21.50	21.72	21.72	-0.82%	3,468,609
Oct 27, 2025	21.86	22.10	21.80	21.90	21.90	0.37%	2,685,440
Oct 24, 2025	22.12	22.32	21.82	21.82	21.82	-1.27%	3,149,367
Oct 23, 2025	23.10	23.28	22.10	22.10	22.10	-4.16%	4,655,257
Oct 22, 2025	22.22	23.06	22.22	23.06	23.06	3.97%	2,425,001
Oct 21, 2025	22.18	22.24	21.92	22.18	22.18	0.27%	2,274,611
Oct 20, 2025	22.50	22.70	22.12	22.12	22.12	-1.34%	2,045,898
Oct 17, 2025	22.84	22.86	22.36	22.42	22.42	-1.84%	1,631,601
Oct 16, 2025	22.74	22.90	22.52	22.84	22.84	0.35%	2,067,029
Oct 15, 2025	22.70	23.06	22.70	22.76	22.76	0.35%	3,136,127
Oct 14, 2025	22.38	22.72	22.38	22.68	22.68	1.43%	2,718,403
Oct 13, 2025	22.28	22.42	22.06	22.36	22.36	0.09%	986,651
Oct 10, 2025	22.20	22.34	21.96	22.34	22.34	0.63%	1,888,617
Oct 9, 2025	21.60	22.36	21.56	22.20	22.20	2.87%	4,453,746
Oct 8, 2025	21.82	21.82	21.50	21.58	21.58	-1.28%	3,334,992
Oct 7, 2025	21.56	21.88	21.56	21.86	21.86	1.49%	1,943,633
Oct 6, 2025	22.12	22.16	21.50	21.54	21.54	-2.62%	2,490,273
Oct 3, 2025	22.00	22.20	22.00	22.12	22.12	0.64%	1,045,015
Oct 2, 2025	22.20	22.50	21.94	21.98	21.98	-0.99%	3,069,248
Oct 1, 2025	21.80	22.34	21.80	22.20	22.20	1.93%	3,198,180
Sep 30, 2025	21.78	21.90	21.36	21.78	21.78	-0.09%	4,131,397
Sep 29, 2025	22.14	22.30	21.62	21.80	21.80	-2.24%	3,708,820
Sep 26, 2025	21.98	22.30	21.80	22.30	22.30	1.46%	2,679,722
Sep 25, 2025	22.34	22.40	21.96	21.98	21.98	-1.43%	5,700,909
Sep 24, 2025	23.34	23.34	22.16	22.30	22.30	-4.54%	4,775,661
Sep 23, 2025	23.70	23.76	23.14	23.36	23.36	-1.43%	3,506,223
Sep 22, 2025	23.52	23.78	23.42	23.70	23.70	0.85%	1,943,654
Sep 19, 2025	22.86	23.50	22.86	23.50	23.50	2.80%	4,970,180
Sep 18, 2025	22.74	23.04	22.56	22.86	22.86	0.53%	2,219,656
Sep 17, 2025	22.72	23.04	22.66	22.74	22.74	-	6,052,774
Sep 16, 2025	22.72	22.84	22.52	22.74	22.74	0.18%	2,174,972
Sep 15, 2025	22.20	22.86	22.18	22.70	22.70	2.34%	3,566,485
Sep 12, 2025	21.90	22.18	21.90	22.18	22.18	1.28%	1,371,712
Sep 11, 2025	21.86	22.14	21.82	21.90	21.90	0.27%	2,730,524
Sep 10, 2025	21.76	21.96	21.70	21.84	21.84	0.37%	2,047,148
Sep 9, 2025	21.70	21.92	21.52	21.76	21.76	0.28%	3,480,221
Sep 8, 2025	21.88	22.18	21.04	21.70	21.70	-0.64%	8,215,035
Sep 4, 2025	21.40	21.90	21.40	21.84	21.84	2.15%	2,556,661
Sep 3, 2025	21.08	21.60	21.08	21.38	21.38	1.52%	5,450,337
Sep 2, 2025	20.52	21.12	20.40	21.06	21.06	1.74%	2,827,850
Sep 1, 2025	21.44	21.44	20.60	20.70	20.70	-3.00%	4,366,120
Aug 29, 2025	21.80	21.80	21.34	21.34	21.34	-1.57%	1,698,248
Aug 28, 2025	21.96	22.10	21.68	21.68	21.68	-1.28%	1,390,957
Aug 27, 2025	21.90	21.96	21.68	21.96	21.96	1.57%	5,348,755
Aug 26, 2025	21.72	21.96	21.62	21.62	21.62	-0.64%	8,696,124
Aug 25, 2025	21.98	22.10	21.76	21.76	21.76	-0.46%	2,528,174
Aug 22, 2025	21.70	21.96	21.68	21.86	21.86	0.74%	1,876,276
Aug 21, 2025	21.72	21.88	21.50	21.70	21.70	-	2,723,756