ADX:ADIB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 23, 2026	20.60	21.20	20.60	20.90	20.90	1.46%	3,349,034
Jul 22, 2026	20.74	21.04	20.50	20.60	20.60	-0.68%	1,652,983
Jul 21, 2026	20.90	21.38	20.74	20.74	20.74	-0.77%	3,392,993
Jul 20, 2026	20.64	20.90	20.06	20.90	20.90	0.97%	2,404,509
Jul 17, 2026	21.04	21.06	20.64	20.70	20.70	-1.71%	2,827,064
Jul 16, 2026	21.34	21.46	21.04	21.06	21.06	-1.13%	949,522
Jul 15, 2026	21.52	21.82	21.22	21.30	21.30	-0.56%	4,319,716
Jul 14, 2026	21.78	21.88	21.42	21.42	21.42	-1.74%	4,806,037
Jul 13, 2026	21.90	22.04	21.42	21.80	21.80	-0.91%	7,074,659
Jul 10, 2026	21.84	22.12	21.72	22.00	22.00	0.64%	4,937,743
Jul 9, 2026	21.68	22.06	21.52	21.86	21.86	0.28%	5,043,801
Jul 8, 2026	21.50	21.86	21.46	21.80	21.80	-	8,842,137
Jul 7, 2026	21.64	21.96	21.58	21.80	21.80	0.93%	4,547,275
Jul 6, 2026	21.76	21.94	21.54	21.60	21.60	-0.74%	3,610,845
Jul 3, 2026	21.50	21.88	21.50	21.76	21.76	1.40%	3,925,250
Jul 2, 2026	21.06	21.64	21.00	21.46	21.46	1.71%	6,605,609
Jul 1, 2026	20.68	21.18	20.68	21.10	21.10	2.03%	5,523,832
Jun 30, 2026	20.98	21.02	20.42	20.68	20.68	-0.29%	3,899,303
Jun 29, 2026	20.80	21.00	20.72	20.74	20.74	-1.14%	2,164,790
Jun 26, 2026	20.58	21.00	20.12	20.98	20.98	1.94%	5,245,033
Jun 25, 2026	21.42	21.60	20.58	20.58	20.58	-3.83%	5,547,963
Jun 24, 2026	21.48	21.84	21.40	21.40	21.40	-0.56%	3,288,607
Jun 23, 2026	21.80	21.84	21.46	21.52	21.52	-1.47%	4,933,302
Jun 22, 2026	21.50	21.86	21.50	21.84	21.84	2.06%	2,048,406
Jun 19, 2026	21.96	22.10	21.40	21.40	21.40	-2.46%	4,543,192
Jun 18, 2026	21.74	22.30	21.74	21.94	21.94	1.20%	6,882,485
Jun 17, 2026	21.24	21.68	21.10	21.68	21.68	2.26%	4,341,247
Jun 16, 2026	21.20	21.92	21.12	21.20	21.20	1.34%	10,700,500
Jun 12, 2026	19.32	20.92	19.28	20.92	20.92	10.69%	11,606,710
Jun 11, 2026	19.00	19.16	18.70	18.90	18.90	-1.46%	4,271,169
Jun 10, 2026	18.82	19.22	18.68	19.18	19.18	2.02%	4,316,454
Jun 9, 2026	18.98	19.28	18.80	18.80	18.80	-	5,529,616
Jun 8, 2026	19.00	19.18	18.76	18.80	18.80	-2.59%	3,177,781
Jun 5, 2026	19.22	19.54	19.22	19.30	19.30	0.52%	2,498,205
Jun 4, 2026	19.44	19.72	19.20	19.20	19.20	-1.54%	2,422,143
Jun 3, 2026	19.50	19.54	19.04	19.50	19.50	-	2,399,076
Jun 2, 2026	19.60	20.02	19.50	19.50	19.50	-1.12%	2,710,085
Jun 1, 2026	19.60	20.40	19.60	19.72	19.72	-3.62%	12,637,160
May 25, 2026	20.20	20.46	20.20	20.46	20.46	4.82%	7,177,811
May 22, 2026	19.70	19.98	18.90	19.52	19.52	-1.81%	3,363,561
May 21, 2026	19.98	20.32	19.82	19.88	19.88	1.22%	4,913,946
May 20, 2026	19.78	19.86	19.50	19.64	19.64	-0.81%	2,957,257
May 19, 2026	19.16	20.08	19.16	19.80	19.80	4.32%	3,983,187
May 18, 2026	19.20	19.58	18.70	18.98	18.98	-3.16%	3,337,393
May 15, 2026	19.74	19.94	19.56	19.60	19.60	-0.71%	1,506,480
May 14, 2026	19.92	20.26	19.74	19.74	19.74	-0.70%	2,221,119
May 13, 2026	19.98	20.20	19.78	19.88	19.88	-0.40%	2,552,723
May 12, 2026	20.46	20.48	19.96	19.96	19.96	-2.44%	3,989,375
May 11, 2026	20.60	20.64	20.22	20.46	20.46	-0.78%	3,772,552
May 8, 2026	20.58	20.76	20.40	20.62	20.62	0.10%	4,644,653