ADX:ADNH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 2, 2026	0.45	0.47	0.44	0.45	0.45	-0.67%	290,955
Oct 30, 2026	0.47	0.47	0.45	0.45	0.45	-3.43%	89,602
Oct 29, 2026	0.47	0.47	0.47	0.47	0.47	-	-
Oct 28, 2026	0.47	0.48	0.45	0.47	0.47	-	467,917
Oct 27, 2026	0.45	0.48	0.45	0.47	0.47	4.24%	4,080,366
Oct 26, 2026	0.44	0.46	0.44	0.45	0.45	1.82%	1,869,569
Oct 23, 2026	0.44	0.45	0.44	0.44	0.44	-2.22%	1,290,625
Oct 22, 2026	0.45	0.45	0.45	0.45	0.45	1.12%	1,278,960
Oct 21, 2026	0.45	0.45	0.44	0.45	0.45	-1.11%	717,362
Oct 20, 2026	0.45	0.45	0.45	0.45	0.45	-	605,629
Oct 19, 2026	0.46	0.46	0.45	0.45	0.45	-1.96%	1,428,912
Oct 16, 2026	0.46	0.46	0.44	0.46	0.46	1.77%	7,702,106
Oct 15, 2026	0.45	0.46	0.44	0.45	0.45	0.22%	812,041
Oct 14, 2026	0.44	0.46	0.44	0.45	0.45	3.21%	2,162,005
Oct 13, 2026	0.44	0.44	0.44	0.44	0.44	-1.13%	2,047,300
Oct 12, 2026	0.45	0.47	0.44	0.44	0.44	-4.13%	1,981,905
Oct 9, 2026	0.46	0.47	0.46	0.46	0.46	1.55%	2,231,114
Oct 8, 2026	0.47	0.47	0.45	0.45	0.45	-2.16%	29,556,276
Oct 7, 2026	0.47	0.47	0.46	0.46	0.46	0.43%	1,689,541
Oct 6, 2026	0.46	0.47	0.45	0.46	0.46	0.22%	26,032,463
Oct 5, 2026	0.46	0.46	0.46	0.46	0.46	-	126,463
Oct 2, 2026	0.47	0.47	0.46	0.46	0.46	-2.13%	467,610
Oct 1, 2026	0.47	0.47	0.47	0.47	0.47	-	2,031,185
Sep 30, 2026	0.48	0.48	0.47	0.47	0.47	-2.08%	2,568,521
Sep 29, 2026	0.48	0.49	0.48	0.48	0.48	-0.83%	757,861
Sep 28, 2026	0.49	0.49	0.48	0.48	0.48	-0.62%	387,342
Sep 25, 2026	0.49	0.49	0.49	0.49	0.49	-1.02%	8,129,365
Sep 24, 2026	0.49	0.50	0.49	0.49	0.49	0.20%	1,285,053
Sep 23, 2026	0.50	0.50	0.49	0.49	0.49	-0.81%	4,392,223
Sep 22, 2026	0.48	0.50	0.48	0.50	0.50	3.99%	3,513,673
Sep 21, 2026	0.49	0.49	0.47	0.48	0.48	-1.24%	3,685,078
Sep 18, 2026	0.49	0.49	0.47	0.48	0.48	0.21%	3,795,154
Sep 17, 2026	0.50	0.50	0.48	0.48	0.48	-3.61%	1,051,868
Sep 16, 2026	0.49	0.50	0.48	0.50	0.50	2.46%	2,764,929
Sep 15, 2026	0.48	0.49	0.47	0.49	0.49	2.31%	3,708,808
Sep 14, 2026	0.48	0.48	0.47	0.48	0.48	-1.04%	1,154,686
Sep 11, 2026	0.49	0.49	0.48	0.48	0.48	-2.24%	1,998,285
Sep 10, 2026	0.49	0.50	0.48	0.49	0.49	0.41%	44,997,343
Sep 9, 2026	0.46	0.51	0.46	0.49	0.49	5.38%	13,303,015
Sep 8, 2026	0.44	0.47	0.44	0.47	0.47	6.41%	8,624,522
Sep 7, 2026	0.43	0.44	0.42	0.44	0.44	1.63%	3,008,952
Sep 4, 2026	0.41	0.43	0.41	0.43	0.43	4.12%	2,666,124
Sep 3, 2026	0.41	0.42	0.41	0.41	0.41	1.72%	1,161,069
Sep 2, 2026	0.41	0.41	0.40	0.41	0.41	-0.98%	1,022,373
Sep 1, 2026	0.41	0.41	0.40	0.41	0.41	0.74%	1,101,035
Aug 31, 2026	0.40	0.41	0.40	0.41	0.41	-	1,195,561
Aug 27, 2026	0.40	0.41	0.40	0.41	0.41	1.24%	676,269
Aug 26, 2026	0.41	0.41	0.40	0.40	0.40	-0.99%	473,782
Aug 25, 2026	0.40	0.41	0.40	0.41	0.41	0.25%	307,638
Aug 24, 2026	0.40	0.41	0.40	0.41	0.41	2.02%	229,408