ADX:ADIB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 10, 2026	26.06	26.22	25.86	26.22	26.22	0.46%	3,461,566
Feb 9, 2026	26.08	26.18	25.38	26.10	26.10	0.15%	3,992,691
Feb 6, 2026	26.00	26.14	25.82	26.06	26.06	-0.31%	3,075,503
Feb 5, 2026	26.16	26.24	25.66	26.14	26.14	-0.15%	8,770,873
Feb 4, 2026	25.22	26.48	25.22	26.18	26.18	3.48%	9,094,083
Feb 3, 2026	24.80	25.38	24.70	25.30	25.30	2.02%	6,801,675
Feb 2, 2026	24.34	24.80	24.16	24.80	24.80	1.89%	2,569,247
Jan 30, 2026	24.50	24.52	24.22	24.34	24.34	-0.98%	6,097,478
Jan 29, 2026	24.24	24.58	23.98	24.58	24.58	1.49%	5,400,360
Jan 28, 2026	23.92	24.38	23.82	24.22	24.22	0.92%	5,397,140
Jan 27, 2026	23.10	24.00	22.96	24.00	24.00	3.90%	7,203,179
Jan 26, 2026	22.80	23.10	22.38	23.10	23.10	1.32%	10,878,200
Jan 23, 2026	23.20	23.20	22.70	22.80	22.80	-1.72%	8,766,480
Jan 22, 2026	23.02	23.48	22.82	23.20	23.20	1.22%	12,666,320
Jan 21, 2026	22.84	23.00	22.50	22.92	22.92	0.26%	2,348,622
Jan 20, 2026	22.60	22.90	22.44	22.86	22.86	1.15%	4,121,260
Jan 19, 2026	22.16	22.74	22.16	22.60	22.60	2.26%	5,468,980
Jan 16, 2026	21.58	22.10	21.44	22.10	22.10	2.41%	2,847,975
Jan 15, 2026	21.20	21.58	21.14	21.58	21.58	1.79%	2,114,483
Jan 14, 2026	21.56	21.76	21.20	21.20	21.20	-1.85%	3,043,610
Jan 13, 2026	20.96	21.60	20.82	21.60	21.60	3.05%	3,591,862
Jan 12, 2026	20.82	20.96	20.60	20.96	20.96	0.67%	3,579,646
Jan 9, 2026	21.00	21.02	20.82	20.82	20.82	-0.86%	1,310,364
Jan 8, 2026	20.80	21.04	20.76	21.00	21.00	-	2,666,874
Jan 7, 2026	20.60	21.00	20.50	21.00	21.00	1.84%	2,815,789
Jan 6, 2026	20.50	20.64	20.30	20.62	20.62	0.68%	3,917,434
Jan 5, 2026	20.76	20.86	20.34	20.48	20.48	-1.35%	2,465,928
Jan 2, 2026	20.76	20.92	20.74	20.76	20.76	-	1,208,183
Dec 31, 2025	20.70	20.88	20.70	20.76	20.76	0.39%	1,354,100
Dec 30, 2025	21.06	21.06	20.66	20.68	20.68	-1.80%	1,429,429
Dec 29, 2025	20.74	21.06	20.72	21.06	21.06	1.64%	1,448,436
Dec 26, 2025	20.68	20.82	20.68	20.72	20.72	0.19%	323,259
Dec 25, 2025	20.86	20.90	20.66	20.68	20.68	-1.15%	661,064
Dec 24, 2025	20.90	20.98	20.72	20.92	20.92	0.10%	2,277,107
Dec 23, 2025	21.22	21.22	20.84	20.90	20.90	-1.42%	1,999,434
Dec 22, 2025	21.16	21.20	21.04	21.20	21.20	0.19%	1,695,217
Dec 19, 2025	21.00	21.34	21.00	21.16	21.16	0.76%	4,334,653
Dec 18, 2025	20.84	21.00	20.84	21.00	21.00	0.86%	2,054,645
Dec 17, 2025	20.98	21.14	20.80	20.82	20.82	-0.86%	2,204,047
Dec 16, 2025	20.72	21.04	20.72	21.00	21.00	1.35%	3,491,174
Dec 15, 2025	20.90	20.90	20.60	20.72	20.72	-0.86%	2,323,340
Dec 12, 2025	20.74	20.90	20.74	20.90	20.90	0.58%	2,589,305
Dec 11, 2025	20.54	20.86	20.50	20.78	20.78	1.27%	3,682,812
Dec 10, 2025	20.30	20.62	20.18	20.52	20.52	0.88%	2,768,550
Dec 9, 2025	20.10	20.34	20.02	20.34	20.34	1.29%	4,402,330
Dec 8, 2025	20.40	20.42	20.08	20.08	20.08	-1.57%	2,680,272
Dec 5, 2025	20.22	20.40	20.20	20.40	20.40	0.89%	1,968,980
Dec 4, 2025	20.24	20.56	20.04	20.22	20.22	-0.10%	2,748,502
Dec 3, 2025	19.98	20.30	19.90	20.24	20.24	1.71%	4,309,762
Nov 28, 2025	19.76	20.04	19.46	19.90	19.90	0.91%	2,855,728