ADX:ADNH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	0.53	0.54	0.51	0.52	0.52	-1.89%	11,874,150
Feb 26, 2026	0.54	0.56	0.53	0.53	0.53	-1.85%	19,177,790
Feb 25, 2026	0.50	0.55	0.50	0.54	0.54	8.00%	65,711,670
Feb 24, 2026	0.49	0.51	0.48	0.50	0.50	1.63%	14,781,210
Feb 23, 2026	0.49	0.50	0.47	0.49	0.49	1.44%	8,503,191
Feb 20, 2026	0.48	0.49	0.48	0.49	0.49	1.25%	6,601,317
Feb 19, 2026	0.47	0.48	0.47	0.48	0.48	2.79%	12,384,070
Feb 18, 2026	0.46	0.47	0.46	0.47	0.47	1.75%	11,274,620
Feb 17, 2026	0.45	0.46	0.45	0.46	0.46	0.88%	5,842,357
Feb 16, 2026	0.46	0.46	0.45	0.45	0.45	-0.66%	6,288,915
Feb 13, 2026	0.46	0.48	0.45	0.46	0.46	-0.22%	30,271,800
Feb 12, 2026	0.46	0.46	0.46	0.46	0.46	-	-
Feb 11, 2026	0.46	0.46	0.45	0.46	0.46	0.44%	4,105,008
Feb 10, 2026	0.45	0.46	0.45	0.46	0.46	2.47%	8,087,221
Feb 9, 2026	0.44	0.45	0.44	0.45	0.45	0.91%	2,193,106
Feb 6, 2026	0.44	0.44	0.44	0.44	0.44	-	7,435,973
Feb 5, 2026	0.44	0.44	0.44	0.44	0.44	0.23%	2,606,220
Feb 4, 2026	0.44	0.44	0.44	0.44	0.44	-	5,305,686
Feb 3, 2026	0.44	0.44	0.44	0.44	0.44	1.15%	5,646,359
Feb 2, 2026	0.44	0.44	0.44	0.44	0.44	-0.46%	8,229,115
Jan 30, 2026	0.45	0.45	0.44	0.44	0.44	-3.74%	3,534,585
Jan 29, 2026	0.44	0.45	0.44	0.45	0.45	2.48%	5,176,709
Jan 28, 2026	0.44	0.44	0.44	0.44	0.44	1.14%	2,190,157
Jan 27, 2026	0.44	0.44	0.44	0.44	0.44	0.23%	1,873,792
Jan 26, 2026	0.44	0.44	0.43	0.44	0.44	-1.35%	4,010,189
Jan 23, 2026	0.45	0.45	0.44	0.44	0.44	-0.89%	4,571,355
Jan 22, 2026	0.45	0.46	0.45	0.45	0.45	-0.45%	6,397,110
Jan 21, 2026	0.45	0.45	0.45	0.45	0.45	-0.22%	1,530,558
Jan 20, 2026	0.45	0.46	0.45	0.45	0.45	1.12%	8,845,714
Jan 19, 2026	0.45	0.45	0.44	0.45	0.45	-	5,391,924
Jan 16, 2026	0.44	0.45	0.44	0.45	0.45	2.30%	5,968,403
Jan 15, 2026	0.44	0.44	0.43	0.44	0.44	-0.23%	6,510,166
Jan 14, 2026	0.44	0.44	0.43	0.44	0.44	0.23%	12,067,430
Jan 13, 2026	0.43	0.44	0.43	0.44	0.44	1.16%	6,202,380
Jan 12, 2026	0.43	0.43	0.43	0.43	0.43	-0.92%	7,433,920
Jan 9, 2026	0.43	0.44	0.43	0.43	0.43	0.70%	1,540,830
Jan 8, 2026	0.43	0.44	0.43	0.43	0.43	-0.23%	6,606,112
Jan 7, 2026	0.44	0.44	0.43	0.43	0.43	-1.37%	9,995,491
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