ADX:ADNH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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