ADX:ADNH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 1, 2026	0.37	0.38	0.37	0.37	0.37	0.81%	1,301,457
Apr 30, 2026	0.38	0.38	0.37	0.37	0.37	-1.33%	2,157,765
Apr 29, 2026	0.38	0.38	0.37	0.38	0.38	0.81%	777,127
Apr 28, 2026	0.38	0.38	0.37	0.37	0.37	-1.33%	1,967,569
Apr 27, 2026	0.38	0.38	0.38	0.38	0.38	-0.26%	39,565,250
Apr 24, 2026	0.38	0.38	0.38	0.38	0.38	-0.79%	9,579,688
Apr 23, 2026	0.39	0.39	0.38	0.38	0.38	0.53%	2,127,195
Apr 22, 2026	0.39	0.39	0.38	0.38	0.38	-2.32%	5,684,438
Apr 21, 2026	0.38	0.40	0.38	0.39	0.39	-1.77%	390,959,400
Apr 20, 2026	0.40	0.40	0.39	0.40	0.40	-1.25%	1,021,850
Apr 17, 2026	0.41	0.41	0.40	0.40	0.40	-1.23%	3,808,820
Apr 16, 2026	0.41	0.42	0.40	0.41	0.41	-	9,277,909
Apr 15, 2026	0.40	0.41	0.39	0.41	0.41	1.25%	5,112,061
Apr 14, 2026	0.40	0.41	0.40	0.40	0.40	1.01%	6,104,298
Apr 13, 2026	0.41	0.41	0.40	0.40	0.40	-2.94%	1,262,055
Apr 10, 2026	0.40	0.41	0.40	0.41	0.41	3.29%	4,759,237
Apr 9, 2026	0.41	0.41	0.39	0.40	0.40	-1.74%	1,397,609
Apr 8, 2026	0.41	0.42	0.40	0.40	0.40	0.50%	6,390,808
Apr 7, 2026	0.40	0.40	0.39	0.40	0.40	1.52%	3,206,780
Apr 6, 2026	0.40	0.40	0.39	0.39	0.39	-1.01%	492,787
Apr 3, 2026	0.40	0.40	0.40	0.40	0.40	0.25%	184,237
Apr 2, 2026	0.40	0.40	0.40	0.40	0.40	-0.75%	1,599,727
Apr 1, 2026	0.40	0.41	0.40	0.40	0.40	-	138,786,800
Mar 31, 2026	0.40	0.40	0.40	0.40	0.40	-	2,335,920
Mar 30, 2026	0.40	0.41	0.39	0.40	0.40	-	1,648,538
Mar 27, 2026	0.40	0.41	0.40	0.40	0.40	1.52%	2,407,337
Mar 26, 2026	0.40	0.40	0.39	0.39	0.39	-0.25%	2,973,803
Mar 25, 2026	0.42	0.42	0.39	0.40	0.40	-1.25%	29,612,140
Mar 24, 2026	0.41	0.42	0.39	0.40	0.40	-1.48%	7,317,553
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