ADX:ADNH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 21, 2026	0.40	0.40	0.40	0.40	0.40	-0.50%	437,066
Aug 20, 2026	0.39	0.40	0.39	0.40	0.40	0.76%	1,212,744
Aug 19, 2026	0.40	0.40	0.39	0.40	0.40	-0.50%	1,120,358
Aug 18, 2026	0.40	0.40	0.39	0.40	0.40	0.76%	534,342
Aug 17, 2026	0.40	0.40	0.39	0.40	0.40	-0.25%	2,308,306
Aug 14, 2026	0.40	0.40	0.40	0.40	0.40	0.25%	559,345
Aug 13, 2026	0.40	0.40	0.39	0.40	0.40	-0.25%	450,703
Aug 12, 2026	0.40	0.40	0.40	0.40	0.40	-0.50%	842,697
Aug 11, 2026	0.40	0.41	0.40	0.40	0.40	-0.75%	443,913
Aug 10, 2026	0.40	0.41	0.39	0.40	0.40	1.52%	1,826,779
Aug 7, 2026	0.40	0.40	0.39	0.40	0.40	-0.25%	404,037
Aug 6, 2026	0.40	0.41	0.39	0.40	0.40	-1.00%	655,112
Aug 5, 2026	0.40	0.40	0.40	0.40	0.40	-	1,067,172
Aug 4, 2026	0.40	0.40	0.40	0.40	0.40	-	669,828
Aug 3, 2026	0.40	0.40	0.39	0.40	0.40	0.50%	715,746
Jul 31, 2026	0.40	0.40	0.39	0.40	0.40	0.51%	2,031,676
Jul 30, 2026	0.40	0.40	0.39	0.40	0.40	-0.50%	789,767
Jul 29, 2026	0.39	0.40	0.38	0.40	0.40	3.11%	2,550,824
Jul 28, 2026	0.39	0.40	0.39	0.39	0.39	-0.77%	1,302,165
Jul 27, 2026	0.39	0.40	0.39	0.39	0.39	0.52%	3,632,168
Jul 24, 2026	0.39	0.39	0.39	0.39	0.39	0.26%	534,315
Jul 23, 2026	0.39	0.39	0.39	0.39	0.39	-1.03%	639,039
Jul 22, 2026	0.39	0.39	0.39	0.39	0.39	-	665,827
Jul 21, 2026	0.39	0.40	0.39	0.39	0.39	-	1,965,737
Jul 20, 2026	0.40	0.40	0.39	0.39	0.39	-2.26%	2,463,474
Jul 17, 2026	0.40	0.40	0.40	0.40	0.40	-0.25%	939,351
Jul 16, 2026	0.40	0.40	0.40	0.40	0.40	-	367,758
Jul 15, 2026	0.40	0.41	0.40	0.40	0.40	-0.99%	645,622
Jul 14, 2026	0.41	0.41	0.40	0.40	0.40	-0.25%	2,288,360
Jul 13, 2026	0.40	0.41	0.40	0.41	0.41	0.50%	3,074,822
Jul 10, 2026	0.41	0.41	0.40	0.40	0.40	-1.23%	1,016,803
Jul 9, 2026	0.40	0.41	0.40	0.41	0.41	1.75%	3,011,889
Jul 8, 2026	0.40	0.42	0.40	0.40	0.40	-0.50%	2,542,268
Jul 7, 2026	0.40	0.41	0.40	0.40	0.40	0.75%	2,787,121
Jul 6, 2026	0.40	0.40	0.40	0.40	0.40	0.50%	413,047
Jul 3, 2026	0.40	0.40	0.39	0.40	0.40	1.02%	1,201,271
Jul 2, 2026	0.40	0.40	0.39	0.39	0.39	-0.25%	741,557
Jul 1, 2026	0.39	0.40	0.39	0.40	0.40	1.54%	665,679
Jun 30, 2026	0.39	0.39	0.39	0.39	0.39	1.04%	716,366
Jun 29, 2026	0.39	0.39	0.38	0.39	0.39	-1.03%	1,718,410
Jun 26, 2026	0.40	0.40	0.39	0.39	0.39	-2.02%	4,815,448
Jun 25, 2026	0.40	0.40	0.39	0.40	0.40	-1.00%	782,261
Jun 24, 2026	0.40	0.40	0.40	0.40	0.40	0.25%	784,516