Abu Dhabi National Hotels Company PJSC (ADX:ADNH)
United Arab Emirates · Delayed Price · Currency is AED 0.4700
-0.0060 (-1.26%)
At close: Aug 21, 2025, 2:44 PM GST
ADX:ADNH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2025 | 0.49 | 0.49 | 0.48 | 0.48 | - | -2.86% | 4,066,341 |
| Aug 19, 2025 | 0.50 | 0.50 | 0.49 | 0.49 | - | -1.01% | 5,014,886 |
| Aug 18, 2025 | 0.50 | 0.50 | 0.49 | 0.50 | - | 0.20% | 747,667 |
| Aug 15, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | - | 1.44% | 4,857,187 |
| Aug 14, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | - | -0.41% | 1,391,485 |
| Aug 13, 2025 | 0.49 | 0.49 | 0.48 | 0.49 | - | 0.82% | 2,733,430 |
| Aug 12, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | - | -0.82% | 3,773,448 |
| Aug 11, 2025 | 0.49 | 0.50 | 0.49 | 0.49 | - | -0.20% | 676,998 |
| Aug 8, 2025 | 0.50 | 0.50 | 0.49 | 0.49 | - | -1.01% | 1,182,854 |
| Aug 7, 2025 | 0.49 | 0.50 | 0.49 | 0.50 | - | 1.02% | 1,034,111 |
| Aug 6, 2025 | 0.50 | 0.50 | 0.49 | 0.49 | - | -1.41% | 69,979,072 |
| Aug 5, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | - | 0.40% | 70,561 |
| Aug 4, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | - | 0.20% | 312,874 |
| Aug 1, 2025 | 0.50 | 0.50 | 0.49 | 0.49 | - | -1.20% | 393,268 |
| Jul 31, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | - | - | 3,351,508 |
| Jul 30, 2025 | 0.50 | 0.50 | 0.49 | 0.50 | - | 0.20% | 4,006,491 |
| Jul 29, 2025 | 0.50 | 0.50 | 0.49 | 0.50 | - | -0.20% | 7,663,636 |
| Jul 28, 2025 | 0.50 | 0.50 | 0.49 | 0.50 | - | - | 719,007 |
| Jul 25, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | - | 0.40% | 998,716 |
| Jul 24, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | - | -0.40% | 1,079,605 |
| Jul 23, 2025 | 0.50 | 0.50 | 0.48 | 0.50 | - | - | 4,683,635 |
| Jul 22, 2025 | 0.50 | 0.50 | 0.49 | 0.50 | - | - | 353,480 |
| Jul 21, 2025 | 0.49 | 0.50 | 0.49 | 0.50 | - | -0.40% | 978,340 |
| Jul 18, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | - | 0.40% | 2,841,184 |
| Jul 17, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | - | 0.20% | 573,036 |
| Jul 16, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | - | -0.20% | 2,341,495 |
| Jul 15, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | - | -0.79% | 614,172 |
| Jul 14, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | - | 0.80% | 1,287,038 |
| Jul 11, 2025 | 0.49 | 0.50 | 0.49 | 0.50 | - | 0.20% | 636,766 |
| Jul 10, 2025 | 0.50 | 0.50 | 0.49 | 0.50 | - | 0.20% | 278,034 |
| Jul 9, 2025 | 0.49 | 0.50 | 0.49 | 0.50 | - | 1.63% | 48,509,060 |
| Jul 8, 2025 | 0.50 | 0.50 | 0.49 | 0.49 | - | -0.41% | 2,256,248 |
| Jul 7, 2025 | 0.50 | 0.50 | 0.49 | 0.49 | - | -1.60% | 2,100,747 |
| Jul 4, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | - | - | 2,481,139 |
| Jul 3, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | - | 0.20% | 2,110,975 |
| Jul 2, 2025 | 0.50 | 0.50 | 0.49 | 0.50 | - | - | 723,024 |
| Jul 1, 2025 | 0.50 | 0.50 | 0.49 | 0.50 | - | 0.20% | 1,158,685 |
| Jun 30, 2025 | 0.50 | 0.50 | 0.49 | 0.50 | - | - | 1,477,876 |
| Jun 26, 2025 | 0.48 | 0.50 | 0.48 | 0.50 | - | 2.68% | 2,117,174 |
| Jun 25, 2025 | 0.49 | 0.49 | 0.48 | 0.49 | - | 0.62% | 1,423,282 |
| Jun 24, 2025 | 0.47 | 0.49 | 0.47 | 0.48 | - | 2.99% | 7,155,857 |
| Jun 23, 2025 | 0.46 | 0.47 | 0.46 | 0.47 | - | 1.96% | 4,551,493 |
| Jun 20, 2025 | 0.46 | 0.46 | 0.45 | 0.46 | - | 1.10% | 15,806,510 |
| Jun 19, 2025 | 0.47 | 0.47 | 0.45 | 0.45 | - | -2.37% | 3,573,665 |
| Jun 18, 2025 | 0.47 | 0.47 | 0.45 | 0.47 | - | 0.43% | 1,906,550 |
| Jun 17, 2025 | 0.48 | 0.48 | 0.46 | 0.46 | - | -1.49% | 1,881,020 |
| Jun 16, 2025 | 0.49 | 0.49 | 0.46 | 0.47 | - | -4.08% | 2,992,827 |
| Jun 13, 2025 | 0.45 | 0.49 | 0.45 | 0.49 | - | 0.62% | 15,006,700 |
| Jun 12, 2025 | 0.50 | 0.50 | 0.49 | 0.49 | - | -2.21% | 3,842,335 |
| Jun 11, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | - | -0.60% | 4,077,671 |