ADNH Catering Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 19, 2025	0.84	0.84	0.81	0.81	0.81	-2.17%	539,784
Nov 18, 2025	0.82	0.83	0.81	0.83	0.83	0.36%	2,063,265
Nov 17, 2025	0.82	0.83	0.80	0.83	0.83	1.22%	1,086,904
Nov 14, 2025	0.80	0.82	0.79	0.82	0.82	2.77%	1,300,078
Nov 13, 2025	0.80	0.81	0.79	0.80	0.80	-1.00%	4,634,356
Nov 12, 2025	0.80	0.81	0.79	0.80	0.80	1.01%	25,864,140
Nov 11, 2025	0.81	0.82	0.79	0.80	0.80	-2.45%	3,844,840
Nov 10, 2025	0.83	0.83	0.81	0.82	0.82	-2.51%	1,875,958
Nov 7, 2025	0.83	0.84	0.83	0.84	0.84	-0.12%	1,209,275
Nov 6, 2025	0.84	0.86	0.84	0.84	0.84	-	2,645,917
Nov 5, 2025	0.84	0.84	0.84	0.84	0.84	-	-
Nov 4, 2025	0.83	0.84	0.83	0.84	0.84	0.24%	377,486
Nov 3, 2025	0.85	0.85	0.83	0.84	0.84	-1.18%	394,766
Oct 31, 2025	0.85	0.85	0.85	0.85	0.85	-0.59%	359,019
Oct 30, 2025	0.85	0.86	0.85	0.85	0.85	-	2,208,065
Oct 29, 2025	0.87	0.87	0.85	0.85	0.85	-2.63%	1,710,683
Oct 28, 2025	0.88	0.88	0.87	0.87	0.83	-0.80%	1,815,578
Oct 27, 2025	0.89	0.89	0.87	0.88	0.84	-0.56%	2,000,683
Oct 24, 2025	0.89	0.89	0.88	0.89	0.84	-0.23%	1,340,536
Oct 23, 2025	0.88	0.89	0.88	0.89	0.85	0.57%	433,408
Oct 22, 2025	0.88	0.88	0.88	0.88	0.84	0.11%	69,094
Oct 21, 2025	0.88	0.88	0.88	0.88	0.84	0.11%	1,298,709
Oct 20, 2025	0.88	0.88	0.88	0.88	0.84	-	1,170,576
Oct 17, 2025	0.88	0.88	0.87	0.88	0.84	-	2,387,343
Oct 16, 2025	0.87	0.88	0.86	0.88	0.84	0.80%	10,308,990
Oct 15, 2025	0.87	0.87	0.86	0.87	0.83	0.34%	2,197,789
Oct 14, 2025	0.87	0.88	0.87	0.87	0.83	-0.68%	69,850
Oct 13, 2025	0.86	0.88	0.86	0.88	0.84	-0.34%	2,056,995
Oct 10, 2025	0.88	0.88	0.87	0.88	0.84	-	104,333
Oct 9, 2025	0.88	0.88	0.86	0.88	0.84	-	90,633
Oct 8, 2025	0.88	0.88	0.87	0.88	0.84	-0.11%	125,678
Oct 7, 2025	0.87	0.88	0.86	0.88	0.84	0.92%	517,760
Oct 6, 2025	0.86	0.87	0.85	0.87	0.83	1.28%	870,430
Oct 3, 2025	0.87	0.87	0.86	0.86	0.82	-1.26%	61,264
Oct 2, 2025	0.86	0.87	0.86	0.87	0.83	1.99%	544,531
Oct 1, 2025	0.86	0.86	0.85	0.86	0.82	-0.81%	645,805
Sep 30, 2025	0.87	0.87	0.86	0.86	0.82	-0.35%	151,356
Sep 29, 2025	0.87	0.87	0.86	0.87	0.83	-0.57%	290,226
Sep 26, 2025	0.86	0.87	0.86	0.87	0.83	-0.68%	76,253
Sep 25, 2025	0.88	0.88	0.87	0.88	0.84	-1.46%	1,089,193
Sep 24, 2025	0.89	0.89	0.88	0.89	0.85	-	254,488
Sep 23, 2025	0.89	0.89	0.88	0.89	0.85	0.45%	412,120
Sep 22, 2025	0.86	0.89	0.86	0.89	0.84	0.57%	467,436
Sep 19, 2025	0.86	0.88	0.85	0.88	0.84	2.33%	803,535
Sep 18, 2025	0.86	0.86	0.86	0.86	0.82	-0.12%	131,092
Sep 17, 2025	0.86	0.86	0.86	0.86	0.82	0.12%	38,831
Sep 16, 2025	0.86	0.86	0.86	0.86	0.82	-	38,771
Sep 15, 2025	0.86	0.86	0.86	0.86	0.82	-	224,680
Sep 12, 2025	0.86	0.86	0.86	0.86	0.82	-	48,781
Sep 11, 2025	0.86	0.86	0.86	0.86	0.82	-0.23%	222,220