ADX:ADNH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 23, 2026	0.39	0.40	0.39	0.40	0.40	2.04%	985,818
Jun 22, 2026	0.41	0.41	0.39	0.39	0.39	-2.97%	4,083,701
Jun 19, 2026	0.42	0.42	0.40	0.40	0.40	-4.94%	22,008,390
Jun 18, 2026	0.42	0.43	0.42	0.43	0.43	-	1,215,500
Jun 17, 2026	0.42	0.43	0.42	0.43	0.43	1.92%	651,127
Jun 16, 2026	0.43	0.44	0.42	0.42	0.42	-3.02%	1,716,213
Jun 12, 2026	0.41	0.45	0.41	0.43	0.43	6.17%	5,960,757
Jun 11, 2026	0.41	0.41	0.41	0.41	0.41	-0.25%	1,110,797
Jun 10, 2026	0.41	0.41	0.41	0.41	0.41	-0.98%	365,984
Jun 9, 2026	0.41	0.42	0.41	0.41	0.41	-	8,617,051
Jun 8, 2026	0.42	0.42	0.41	0.41	0.41	-2.61%	911,268
Jun 5, 2026	0.42	0.42	0.41	0.42	0.42	1.20%	2,495,148
Jun 4, 2026	0.43	0.43	0.42	0.42	0.42	-2.80%	2,342,604
Jun 3, 2026	0.44	0.45	0.43	0.43	0.43	-4.89%	3,436,764
Jun 2, 2026	0.46	0.48	0.44	0.45	0.45	-	4,103,784
Jun 1, 2026	0.39	0.45	0.39	0.45	0.45	14.80%	13,191,830
May 25, 2026	0.38	0.41	0.38	0.39	0.39	3.43%	7,175,636
May 22, 2026	0.37	0.40	0.37	0.38	0.38	2.43%	31,424,910
May 21, 2026	0.37	0.37	0.37	0.37	0.37	-	657,354
May 20, 2026	0.37	0.37	0.37	0.37	0.37	-	1,893,122
May 19, 2026	0.38	0.38	0.37	0.37	0.37	-	1,097,102
May 18, 2026	0.38	0.38	0.37	0.37	0.37	-2.63%	2,202,293
May 15, 2026	0.39	0.39	0.38	0.38	0.38	-	1,567,567
May 14, 2026	0.38	0.38	0.38	0.38	0.38	-	1,491,415
May 13, 2026	0.38	0.38	0.38	0.38	0.38	0.53%	2,461,823
May 12, 2026	0.38	0.39	0.37	0.38	0.38	-0.53%	2,298,932
May 11, 2026	0.38	0.38	0.38	0.38	0.38	1.06%	2,570,570
May 8, 2026	0.38	0.38	0.37	0.38	0.38	-0.27%	3,647,810