Abu Dhabi National Hotels Company PJSC (ADX:ADNH)
 0.4640
 +0.0150 (3.34%)
  Last updated: Oct 29, 2025, 10:00 AM GST
ADX:ADNH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume | 
|---|---|---|---|---|---|---|---|
| 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 | 
| Oct 23, 2025 | 0.44 | 0.45 | 0.44 | 0.44 | 0.44 | - | 1,736,552 | 
| Oct 22, 2025 | 0.45 | 0.45 | 0.44 | 0.44 | 0.44 | -2.42% | 1,029,144 | 
| Oct 21, 2025 | 0.43 | 0.46 | 0.43 | 0.45 | 0.45 | 5.58% | 3,032,554 | 
| Oct 20, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | -0.23% | 27,587,550 | 
| Oct 17, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | -0.92% | 5,440,877 | 
| Oct 16, 2025 | 0.44 | 0.44 | 0.43 | 0.44 | 0.44 | -0.91% | 3,799,659 | 
| Oct 15, 2025 | 0.44 | 0.44 | 0.43 | 0.44 | 0.44 | 1.15% | 4,931,976 | 
| Oct 14, 2025 | 0.44 | 0.44 | 0.43 | 0.43 | 0.43 | -1.59% | 4,812,934 | 
| Oct 13, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | 0.92% | 7,517,470 | 
| Oct 10, 2025 | 0.44 | 0.44 | 0.43 | 0.44 | 0.44 | 0.23% | 1,856,241 | 
| Oct 9, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | -0.68% | 1,371,303 | 
| Oct 8, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | -0.23% | 738,444 | 
| Oct 7, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | 0.69% | 925,246 | 
| Oct 6, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | -0.23% | 3,215,488 | 
| Oct 3, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | - | 1,236,439 | 
| Oct 2, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | -0.23% | 7,257,491 | 
| Oct 1, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | -0.68% | 901,594 | 
| Sep 30, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | 0.91% | 1,057,449 | 
| Sep 29, 2025 | 0.45 | 0.45 | 0.44 | 0.44 | 0.44 | -1.57% | 1,453,918 | 
| Sep 26, 2025 | 0.44 | 0.45 | 0.44 | 0.45 | 0.45 | 0.45% | 822,519 | 
| Sep 25, 2025 | 0.45 | 0.45 | 0.44 | 0.44 | 0.44 | -0.23% | 1,240,642 | 
| Sep 24, 2025 | 0.45 | 0.45 | 0.44 | 0.44 | 0.44 | -0.67% | 3,445,435 | 
| Sep 23, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | 837,944 | 
| Sep 22, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 1.36% | 553,447 | 
| Sep 19, 2025 | 0.45 | 0.46 | 0.44 | 0.44 | 0.44 | -2.43% | 9,188,443 | 
| Sep 18, 2025 | 0.46 | 0.46 | 0.45 | 0.45 | 0.45 | -0.66% | 1,018,721 | 
| Sep 17, 2025 | 0.46 | 0.46 | 0.45 | 0.46 | 0.46 | -0.44% | 3,910,792 | 
| Sep 16, 2025 | 0.46 | 0.46 | 0.45 | 0.46 | 0.46 | -0.65% | 36,228,520 | 
| Sep 15, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | -0.22% | 2,307,267 | 
| Sep 12, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | 0.44% | 587,518 | 
| Sep 11, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | 0.88% | 814,243 | 
| Sep 10, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | -1.30% | 1,162,883 | 
| Sep 9, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | -0.22% | 1,601,590 | 
| Sep 8, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | 943,283 | 
| Sep 4, 2025 | 0.47 | 0.47 | 0.46 | 0.46 | 0.46 | 0.43% | 2,269,638 | 
| Sep 3, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | 0.22% | 2,920,836 | 
| Sep 2, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | 41,134,250 | 
| Sep 1, 2025 | 0.47 | 0.47 | 0.46 | 0.46 | 0.46 | -0.86% | 147,293 | 
| Aug 29, 2025 | 0.47 | 0.47 | 0.46 | 0.46 | 0.46 | -1.07% | 1,402,615 | 
| Aug 28, 2025 | 0.46 | 0.47 | 0.46 | 0.47 | 0.47 | 1.30% | 877,351 | 
| Aug 27, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | 0.43% | 801,750 | 
| Aug 26, 2025 | 0.47 | 0.47 | 0.46 | 0.46 | 0.46 | 0.44% | 19,214,050 | 
| Aug 25, 2025 | 0.47 | 0.47 | 0.46 | 0.46 | 0.46 | -1.51% | 1,466,636 | 
| Aug 22, 2025 | 0.47 | 0.47 | 0.46 | 0.47 | 0.47 | -1.06% | 4,378,638 | 
| Aug 21, 2025 | 0.48 | 0.48 | 0.47 | 0.47 | 0.47 | -1.26% | 3,514,363 |