ADNH Catering Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 29, 2025	0.87	0.87	0.86	0.87	0.87	-	550,514
Aug 28, 2025	0.87	0.87	0.86	0.87	0.87	-	2,550,965
Aug 27, 2025	0.86	0.87	0.86	0.87	0.87	0.70%	20,823,570
Aug 26, 2025	0.86	0.86	0.86	0.86	0.86	-0.81%	51,478
Aug 25, 2025	0.86	0.87	0.86	0.87	0.87	0.23%	140,404
Aug 22, 2025	0.86	0.87	0.86	0.86	0.86	-	258,439
Aug 21, 2025	0.86	0.86	0.86	0.86	0.86	0.47%	1,215,785
Aug 20, 2025	0.86	0.86	0.86	0.86	0.86	-0.81%	79,152
Aug 19, 2025	0.87	0.87	0.86	0.87	0.87	-	88,040
Aug 18, 2025	0.86	0.87	0.85	0.87	0.87	-0.23%	256,036
Aug 15, 2025	0.86	0.87	0.86	0.87	0.87	-	98,406
Aug 14, 2025	0.85	0.87	0.85	0.87	0.87	-0.11%	93,603
Aug 13, 2025	0.86	0.87	0.85	0.87	0.87	1.16%	86,076
Aug 12, 2025	0.87	0.87	0.85	0.86	0.86	-0.58%	973,250
Aug 11, 2025	0.86	0.88	0.86	0.87	0.87	0.12%	635,331
Aug 8, 2025	0.86	0.87	0.86	0.86	0.86	0.47%	408,781
Aug 7, 2025	0.86	0.86	0.86	0.86	0.86	-0.35%	10,149,710
Aug 6, 2025	0.86	0.87	0.86	0.86	0.86	-1.15%	44,834
Aug 5, 2025	0.87	0.87	0.86	0.87	0.87	0.58%	427,888
Aug 4, 2025	0.88	0.88	0.87	0.87	0.87	-1.36%	90,042
Aug 1, 2025	0.87	0.88	0.87	0.88	0.88	-	460,195
Jul 31, 2025	0.88	0.88	0.87	0.88	0.88	-	400,611
Jul 30, 2025	0.88	0.88	0.87	0.88	0.88	-	357,796
Jul 29, 2025	0.88	0.88	0.86	0.88	0.88	-	1,046,171
Jul 28, 2025	0.86	0.89	0.86	0.88	0.88	1.27%	2,080,776
Jul 25, 2025	0.88	0.89	0.86	0.87	0.87	-1.25%	1,409,570
Jul 24, 2025	0.86	0.88	0.85	0.88	0.88	2.33%	2,596,142
Jul 23, 2025	0.85	0.86	0.84	0.86	0.86	1.78%	378,917
Jul 22, 2025	0.85	0.85	0.84	0.85	0.85	-	145,028
Jul 21, 2025	0.83	0.85	0.83	0.85	0.85	1.20%	1,050,916
Jul 18, 2025	0.85	0.85	0.82	0.84	0.84	-1.53%	11,926,140
Jul 17, 2025	0.85	0.85	0.83	0.85	0.85	-0.24%	2,069,053
Jul 16, 2025	0.85	0.85	0.84	0.85	0.85	0.59%	640,858
Jul 15, 2025	0.85	0.85	0.84	0.85	0.85	-0.47%	280,890
Jul 14, 2025	0.85	0.85	0.85	0.85	0.85	-	61,830
Jul 11, 2025	0.85	0.85	0.85	0.85	0.85	-0.12%	133,502
Jul 10, 2025	0.85	0.86	0.84	0.85	0.85	-	755,480
Jul 9, 2025	0.85	0.86	0.85	0.85	0.85	-0.70%	257,985
Jul 8, 2025	0.85	0.86	0.85	0.86	0.86	0.71%	5,103,724
Jul 7, 2025	0.86	0.86	0.85	0.85	0.85	-0.58%	8,902,098
Jul 4, 2025	0.85	0.86	0.85	0.86	0.86	-0.23%	114,424
Jul 3, 2025	0.85	0.86	0.85	0.86	0.86	-	538,334
Jul 2, 2025	0.85	0.86	0.85	0.86	0.86	-	11,122,340
Jul 1, 2025	0.86	0.86	0.85	0.86	0.86	-0.23%	144,292
Jun 30, 2025	0.86	0.86	0.85	0.86	0.86	0.12%	86,456
Jun 26, 2025	0.85	0.86	0.85	0.86	0.86	-0.12%	574,066
Jun 25, 2025	0.86	0.86	0.85	0.86	0.86	-	107,068
Jun 24, 2025	0.86	0.86	0.85	0.86	0.86	-	357,764
Jun 23, 2025	0.85	0.86	0.85	0.86	0.86	-	408,851
Jun 20, 2025	0.86	0.86	0.85	0.86	0.86	0.23%	106,772