ADX:ADIB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	19.32	20.92	19.28	20.92	20.92	10.69%	11,606,714
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
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%	5,031,797
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