ADX:ADNH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 6, 2026	0.44	0.44	0.44	0.44	0.44	-0.45%	2,407,236
Jan 5, 2026	0.43	0.44	0.43	0.44	0.44	1.85%	6,257,297
Jan 2, 2026	0.44	0.44	0.43	0.43	0.43	-0.92%	241,713
Dec 31, 2025	0.44	0.44	0.44	0.44	0.44	-0.23%	335,031
Dec 30, 2025	0.44	0.44	0.43	0.44	0.44	-0.68%	6,456,458
Dec 29, 2025	0.44	0.44	0.44	0.44	0.44	0.69%	863,552
Dec 26, 2025	0.44	0.44	0.44	0.44	0.44	-0.91%	6,077,012
Dec 25, 2025	0.44	0.44	0.44	0.44	0.44	0.46%	557,107
Dec 24, 2025	0.44	0.44	0.44	0.44	0.44	-0.68%	841,101
Dec 23, 2025	0.44	0.45	0.44	0.44	0.44	0.23%	5,954,540
Dec 22, 2025	0.44	0.44	0.44	0.44	0.44	0.68%	8,755,917
Dec 19, 2025	0.45	0.45	0.44	0.44	0.44	-2.67%	5,204,699
Dec 18, 2025	0.44	0.46	0.43	0.45	0.45	3.69%	26,155,460
Dec 17, 2025	0.43	0.44	0.43	0.43	0.43	-	6,440,294
Dec 16, 2025	0.45	0.45	0.43	0.43	0.43	-3.34%	8,170,680
Dec 15, 2025	0.45	0.46	0.44	0.45	0.45	-0.66%	2,575,389
Dec 12, 2025	0.43	0.47	0.43	0.45	0.45	4.39%	15,020,670
Dec 11, 2025	0.42	0.43	0.42	0.43	0.43	4.34%	23,856,940
Dec 10, 2025	0.42	0.42	0.42	0.42	0.42	0.24%	4,728,542
Dec 9, 2025	0.41	0.42	0.41	0.41	0.41	-	2,165,155
Dec 8, 2025	0.42	0.42	0.41	0.41	0.41	-0.72%	4,537,209
Dec 5, 2025	0.43	0.43	0.42	0.42	0.42	-3.02%	73,331,220
Dec 4, 2025	0.43	0.44	0.42	0.43	0.43	-	4,861,106
Dec 3, 2025	0.43	0.44	0.43	0.43	0.43	1.18%	11,075,610
Nov 28, 2025	0.43	0.43	0.42	0.43	0.43	0.24%	3,415,477
Nov 27, 2025	0.42	0.43	0.42	0.42	0.42	0.95%	37,138,440
Nov 26, 2025	0.42	0.43	0.41	0.42	0.42	-0.94%	40,418,690
Nov 25, 2025	0.41	0.44	0.41	0.42	0.42	4.95%	153,271,700
Nov 24, 2025	0.42	0.43	0.40	0.40	0.40	-4.94%	159,361,800
Nov 21, 2025	0.42	0.43	0.42	0.43	0.43	-	2,476,321
Nov 20, 2025	0.43	0.44	0.42	0.43	0.43	-	13,027,620
Nov 19, 2025	0.43	0.43	0.42	0.43	0.43	-1.39%	16,049,580
Nov 18, 2025	0.43	0.44	0.43	0.43	0.43	0.23%	6,890,429
Nov 17, 2025	0.42	0.44	0.42	0.43	0.43	1.18%	9,776,567
Nov 14, 2025	0.43	0.43	0.42	0.43	0.43	-0.47%	52,013,090
Nov 13, 2025	0.43	0.43	0.43	0.43	0.43	-	-
Nov 12, 2025	0.43	0.43	0.42	0.43	0.43	-	6,220,350
Nov 11, 2025	0.44	0.44	0.42	0.43	0.43	-2.06%	11,006,030
Nov 10, 2025	0.43	0.44	0.43	0.44	0.44	1.40%	6,083,356
Nov 7, 2025	0.43	0.44	0.43	0.43	0.43	-1.38%	4,192,737
Nov 6, 2025	0.44	0.44	0.43	0.44	0.44	0.23%	5,835,056
Nov 5, 2025	0.45	0.45	0.43	0.44	0.44	-3.33%	11,603,090
Nov 4, 2025	0.43	0.45	0.43	0.45	0.45	2.74%	522,426
Nov 3, 2025	0.45	0.45	0.43	0.44	0.44	-1.79%	1,277,221
Oct 31, 2025	0.46	0.46	0.44	0.45	0.45	-2.41%	4,588,753
Oct 30, 2025	0.46	0.47	0.45	0.46	0.46	-1.51%	5,928,344
Oct 29, 2025	0.45	0.47	0.45	0.46	0.46	3.34%	3,296,400
Oct 28, 2025	0.45	0.45	0.45	0.45	0.45	-	3,605,605
Oct 27, 2025	0.45	0.45	0.44	0.45	0.45	-	5,778,026
Oct 24, 2025	0.44	0.45	0.44	0.45	0.45	1.35%	4,034,055