ADX:ADIB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 7, 2026	20.66	21.00	20.44	20.60	20.60	0.39%	14,217,580
May 6, 2026	20.20	20.82	20.10	20.52	20.52	2.50%	15,275,670
May 5, 2026	20.02	20.88	19.82	20.02	20.02	-3.56%	6,945,599
May 4, 2026	20.92	21.20	20.60	20.76	20.76	-0.38%	6,886,762
May 1, 2026	21.50	21.60	20.84	20.84	20.84	-4.93%	6,280,400
Apr 30, 2026	22.96	22.96	21.92	21.92	21.92	-4.94%	4,897,970
Apr 29, 2026	22.80	23.20	22.70	23.06	23.06	1.14%	2,033,130
Apr 28, 2026	22.72	22.98	22.70	22.80	22.80	0.35%	2,820,721
Apr 27, 2026	22.54	23.00	22.32	22.72	22.72	0.80%	3,108,381
Apr 24, 2026	22.28	22.54	21.70	22.54	22.54	1.99%	2,874,378
Apr 23, 2026	22.50	22.60	21.90	22.10	22.10	-1.78%	2,327,156
Apr 22, 2026	23.22	23.36	22.46	22.50	22.50	-2.60%	2,328,257
Apr 21, 2026	23.52	23.72	22.96	23.10	23.10	-1.70%	2,471,115
Apr 20, 2026	23.66	23.68	23.46	23.50	23.50	-0.84%	3,450,360
Apr 17, 2026	23.60	23.86	23.30	23.70	23.70	0.68%	4,132,470
Apr 16, 2026	23.20	23.72	23.18	23.54	23.54	1.99%	5,443,121
Apr 15, 2026	23.02	23.16	22.86	23.08	23.08	1.23%	7,091,247
Apr 14, 2026	22.70	23.10	22.70	22.80	22.80	0.88%	5,100,462
Apr 13, 2026	22.64	22.68	22.02	22.60	22.60	-0.53%	4,504,770
Apr 10, 2026	23.04	23.20	22.70	22.72	22.72	-1.22%	2,891,524
Apr 9, 2026	22.80	23.30	22.30	23.00	23.00	0.09%	5,205,808
Apr 8, 2026	22.02	23.30	22.00	22.98	22.98	10.48%	9,642,511
Apr 7, 2026	21.14	21.36	20.80	20.80	20.80	-1.79%	1,985,709
Apr 6, 2026	20.48	21.50	20.48	21.18	21.18	2.32%	2,438,461
Apr 3, 2026	20.52	20.80	20.46	20.70	20.70	0.98%	1,405,407
Apr 2, 2026	20.68	20.68	20.20	20.50	20.50	-1.44%	3,064,677
Apr 1, 2026	20.88	21.70	20.42	20.80	20.80	0.97%	6,443,736
Mar 31, 2026	20.20	20.60	20.02	20.60	20.60	1.98%	3,272,243
Mar 30, 2026	20.60	20.96	20.02	20.20	20.20	-1.46%	2,712,809
Mar 27, 2026	21.10	21.20	20.40	20.50	20.50	-2.57%	3,105,806
Mar 26, 2026	21.90	21.90	20.86	21.04	21.04	-3.93%	5,620,449
Mar 25, 2026	20.40	21.90	20.30	21.90	21.90	8.52%	5,088,759
Mar 24, 2026	20.00	20.70	19.00	20.18	20.18	2.44%	6,424,753
Mar 23, 2026	20.32	20.50	19.70	19.70	19.70	-4.92%	9,097,235
Mar 18, 2026	19.90	21.70	19.88	20.72	20.72	4.65%	9,330,579
Mar 17, 2026	18.30	19.90	18.28	19.80	19.80	3.02%	11,279,630
Mar 16, 2026	19.60	19.96	19.22	19.22	19.22	-4.95%	9,066,488
Mar 13, 2026	20.22	20.22	20.22	20.22	20.22	-4.98%	1,179,510
Mar 12, 2026	21.28	21.98	21.28	21.28	20.31	-5.00%	10,278,690
Mar 11, 2026	23.00	23.80	22.02	22.40	21.38	-3.28%	7,294,753
Mar 10, 2026	20.82	24.00	20.82	23.16	22.10	5.75%	21,620,730
Mar 9, 2026	21.90	21.90	21.90	21.90	20.90	-4.95%	517,368
Mar 6, 2026	23.04	23.04	23.04	23.04	21.99	-4.95%	2,210,012
Mar 5, 2026	24.24	24.24	24.24	24.24	23.13	-4.94%	938,985
Mar 4, 2026	25.50	25.50	25.50	25.50	24.34	-	-
Feb 27, 2026	26.50	26.50	25.50	25.50	24.34	-3.77%	4,891,771
Feb 26, 2026	26.48	26.50	26.16	26.50	25.29	-	1,842,982
Feb 25, 2026	26.32	26.50	26.30	26.50	25.29	1.15%	1,778,245
Feb 24, 2026	26.58	26.68	26.00	26.20	25.01	-1.43%	4,372,632
Feb 23, 2026	26.40	26.86	26.38	26.58	25.37	0.76%	2,748,461