ADX:ADNH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 23, 2026	0.42	0.42	0.40	0.41	0.41	-2.17%	19,652,844
Mar 18, 2026	0.43	0.43	0.41	0.42	0.42	-3.49%	31,815,790
Mar 17, 2026	0.41	0.43	0.40	0.43	0.40	4.88%	6,442,948
Mar 16, 2026	0.43	0.43	0.41	0.41	0.38	-1.20%	7,028,868
Mar 13, 2026	0.42	0.43	0.41	0.42	0.39	-0.48%	5,902,489
Mar 12, 2026	0.44	0.44	0.42	0.42	0.39	-4.14%	2,269,088
Mar 11, 2026	0.46	0.49	0.44	0.44	0.40	-4.61%	9,207,576
Mar 10, 2026	0.45	0.47	0.45	0.46	0.42	3.87%	7,390,273
Mar 9, 2026	0.44	0.45	0.44	0.44	0.41	-4.57%	8,546,507
Mar 6, 2026	0.46	0.47	0.45	0.46	0.43	-2.13%	4,566,036
Mar 5, 2026	0.47	0.47	0.47	0.47	0.44	-4.86%	1,343,753
Mar 4, 2026	0.49	0.49	0.49	0.49	0.46	-5.00%	1,693,123
Feb 27, 2026	0.53	0.54	0.51	0.52	0.48	-1.89%	11,874,150
Feb 26, 2026	0.54	0.56	0.53	0.53	0.49	-1.85%	19,177,790
Feb 25, 2026	0.50	0.55	0.50	0.54	0.50	8.00%	65,711,670
Feb 24, 2026	0.49	0.51	0.48	0.50	0.47	1.63%	14,781,210
Feb 23, 2026	0.49	0.50	0.47	0.49	0.46	1.44%	8,503,191
Feb 20, 2026	0.48	0.49	0.48	0.49	0.45	1.25%	6,601,317
Feb 19, 2026	0.47	0.48	0.47	0.48	0.45	2.79%	12,384,070
Feb 18, 2026	0.46	0.47	0.46	0.47	0.43	1.75%	11,274,620
Feb 17, 2026	0.45	0.46	0.45	0.46	0.43	0.88%	5,842,357
Feb 16, 2026	0.46	0.46	0.45	0.45	0.42	-0.66%	6,288,915
Feb 13, 2026	0.46	0.48	0.45	0.46	0.43	-0.22%	30,271,800
Feb 12, 2026	0.46	0.46	0.46	0.46	0.43	-	-
Feb 11, 2026	0.46	0.46	0.45	0.46	0.43	0.44%	4,105,008
Feb 10, 2026	0.45	0.46	0.45	0.46	0.42	2.47%	8,087,221
Feb 9, 2026	0.44	0.45	0.44	0.45	0.41	0.91%	2,193,106
Feb 6, 2026	0.44	0.44	0.44	0.44	0.41	-	7,435,973
Feb 5, 2026	0.44	0.44	0.44	0.44	0.41	0.23%	2,606,220
Feb 4, 2026	0.44	0.44	0.44	0.44	0.41	-	5,305,686
Feb 3, 2026	0.44	0.44	0.44	0.44	0.41	1.15%	5,646,359
Feb 2, 2026	0.44	0.44	0.44	0.44	0.40	-0.46%	8,229,115
Jan 30, 2026	0.45	0.45	0.44	0.44	0.41	-3.74%	3,534,585
Jan 29, 2026	0.44	0.45	0.44	0.45	0.42	2.48%	5,176,709
Jan 28, 2026	0.44	0.44	0.44	0.44	0.41	1.14%	2,190,157
Jan 27, 2026	0.44	0.44	0.44	0.44	0.41	0.23%	1,873,792
Jan 26, 2026	0.44	0.44	0.43	0.44	0.41	-1.35%	4,010,189
Jan 23, 2026	0.45	0.45	0.44	0.44	0.41	-0.89%	4,571,355
Jan 22, 2026	0.45	0.46	0.45	0.45	0.42	-0.45%	6,397,110
Jan 21, 2026	0.45	0.45	0.45	0.45	0.42	-0.22%	1,530,558
Jan 20, 2026	0.45	0.46	0.45	0.45	0.42	1.12%	8,845,714
Jan 19, 2026	0.45	0.45	0.44	0.45	0.41	-	5,391,924
Jan 16, 2026	0.44	0.45	0.44	0.45	0.41	2.30%	5,968,403
Jan 15, 2026	0.44	0.44	0.43	0.44	0.40	-0.23%	6,510,166
Jan 14, 2026	0.44	0.44	0.43	0.44	0.41	0.23%	12,067,430
Jan 13, 2026	0.43	0.44	0.43	0.44	0.40	1.16%	6,202,380
Jan 12, 2026	0.43	0.43	0.43	0.43	0.40	-0.92%	7,433,920
Jan 9, 2026	0.43	0.44	0.43	0.43	0.40	0.70%	1,540,830
Jan 8, 2026	0.43	0.44	0.43	0.43	0.40	-0.23%	6,606,112
Jan 7, 2026	0.44	0.44	0.43	0.43	0.40	-1.37%	9,995,491