ADX:ADIB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 2, 2026	22.90	22.90	22.36	22.66	22.66	-1.31%	4,094,604
Sep 1, 2026	22.90	23.24	22.84	22.96	22.96	0.26%	2,150,364
Aug 31, 2026	23.68	23.68	22.90	22.90	22.90	-3.29%	6,695,821
Aug 27, 2026	23.42	23.72	23.28	23.68	23.68	0.77%	2,428,250
Aug 26, 2026	22.90	23.50	22.50	23.50	23.50	1.29%	6,930,494
Aug 25, 2026	23.08	23.58	23.08	23.20	23.20	0.43%	2,326,255
Aug 24, 2026	23.34	23.34	23.10	23.10	23.10	-1.03%	1,885,891
Aug 21, 2026	23.18	23.44	23.00	23.34	23.34	1.30%	3,600,129
Aug 20, 2026	23.10	23.20	22.96	23.04	23.04	-0.17%	2,340,694
Aug 19, 2026	23.48	23.56	23.02	23.08	23.08	-2.04%	1,617,241
Aug 18, 2026	23.30	23.56	23.18	23.56	23.56	1.12%	3,322,463
Aug 17, 2026	23.24	23.48	23.20	23.30	23.30	0.26%	2,285,419
Aug 14, 2026	23.20	23.36	23.12	23.24	23.24	-0.51%	1,393,204
Aug 13, 2026	23.30	23.50	23.26	23.36	23.36	-	2,618,504
Aug 12, 2026	23.04	23.38	22.98	23.36	23.36	2.01%	3,774,425
Aug 11, 2026	23.36	23.38	22.70	22.90	22.90	-2.14%	3,817,220
Aug 10, 2026	23.48	23.48	23.04	23.40	23.40	-0.34%	1,213,178
Aug 7, 2026	23.42	23.48	23.18	23.48	23.48	0.26%	874,284
Aug 6, 2026	23.40	23.72	23.02	23.42	23.42	-0.34%	3,253,014
Aug 5, 2026	23.46	23.68	23.14	23.50	23.50	-	4,465,183
Aug 4, 2026	22.10	23.50	22.08	23.50	23.50	7.21%	10,223,501
Aug 3, 2026	21.40	21.92	21.40	21.92	21.92	3.30%	3,209,877
Jul 31, 2026	21.54	21.74	21.22	21.22	21.22	-1.49%	2,122,742
Jul 30, 2026	21.52	21.80	21.32	21.54	21.54	0.19%	2,516,735
Jul 29, 2026	21.44	21.70	21.32	21.50	21.50	-0.28%	844,433
Jul 28, 2026	21.36	21.60	20.80	21.56	21.56	0.94%	2,106,429
Jul 27, 2026	21.32	21.70	21.30	21.36	21.36	0.56%	1,459,538
Jul 24, 2026	20.90	21.26	20.86	21.24	21.24	1.63%	1,922,649
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