ADNOC Gas PLC (ADX:ADNOCGAS)
United Arab Emirates · Delayed Price · Currency is AED 3.320
-0.010 (-0.30%)
At close: Aug 1, 2025, 2:44 PM GST
ADNOC Gas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 3.33 | 3.34 | 3.30 | 3.32 | - | -0.30% | 18,315,460 |
| Jul 31, 2025 | 3.32 | 3.34 | 3.30 | 3.33 | - | - | 17,395,170 |
| Jul 30, 2025 | 3.30 | 3.34 | 3.29 | 3.33 | - | 1.22% | 18,233,510 |
| Jul 29, 2025 | 3.33 | 3.34 | 3.29 | 3.29 | - | -1.20% | 16,045,310 |
| Jul 28, 2025 | 3.27 | 3.33 | 3.25 | 3.33 | - | 1.83% | 67,360,944 |
| Jul 25, 2025 | 3.29 | 3.30 | 3.26 | 3.27 | - | -0.30% | 15,769,620 |
| Jul 24, 2025 | 3.31 | 3.33 | 3.28 | 3.28 | - | -0.91% | 23,311,580 |
| Jul 23, 2025 | 3.27 | 3.31 | 3.27 | 3.31 | - | 1.53% | 40,426,760 |
| Jul 22, 2025 | 3.23 | 3.26 | 3.21 | 3.26 | - | 1.24% | 38,951,352 |
| Jul 21, 2025 | 3.30 | 3.30 | 3.22 | 3.22 | - | -2.42% | 44,637,080 |
| Jul 18, 2025 | 3.32 | 3.32 | 3.29 | 3.30 | - | -0.30% | 24,359,120 |
| Jul 17, 2025 | 3.34 | 3.36 | 3.31 | 3.31 | - | -0.60% | 29,612,300 |
| Jul 16, 2025 | 3.33 | 3.35 | 3.32 | 3.33 | - | - | 27,409,600 |
| Jul 15, 2025 | 3.36 | 3.37 | 3.33 | 3.33 | - | -0.89% | 27,925,190 |
| Jul 14, 2025 | 3.38 | 3.38 | 3.35 | 3.36 | - | -0.59% | 18,221,380 |
| Jul 11, 2025 | 3.38 | 3.39 | 3.37 | 3.38 | - | - | 16,177,060 |
| Jul 10, 2025 | 3.37 | 3.39 | 3.36 | 3.38 | - | -0.29% | 15,773,250 |
| Jul 9, 2025 | 3.39 | 3.39 | 3.36 | 3.39 | - | - | 37,521,160 |
| Jul 8, 2025 | 3.39 | 3.41 | 3.37 | 3.39 | - | - | 20,011,400 |
| Jul 7, 2025 | 3.40 | 3.42 | 3.39 | 3.39 | - | -0.29% | 15,722,860 |
| Jul 4, 2025 | 3.41 | 3.42 | 3.39 | 3.40 | - | -0.29% | 12,647,240 |
| Jul 3, 2025 | 3.42 | 3.42 | 3.39 | 3.41 | - | - | 25,138,260 |
| Jul 2, 2025 | 3.42 | 3.43 | 3.40 | 3.41 | - | -0.29% | 14,774,990 |
| Jul 1, 2025 | 3.44 | 3.44 | 3.40 | 3.42 | - | - | 24,090,670 |
| Jun 30, 2025 | 3.40 | 3.46 | 3.40 | 3.42 | - | 0.29% | 30,562,190 |
| Jun 26, 2025 | 3.39 | 3.42 | 3.37 | 3.41 | - | 0.59% | 36,371,712 |
| Jun 25, 2025 | 3.36 | 3.39 | 3.35 | 3.39 | - | 0.59% | 26,926,250 |
| Jun 24, 2025 | 3.36 | 3.39 | 3.34 | 3.37 | - | 1.20% | 49,601,808 |
| Jun 23, 2025 | 3.30 | 3.34 | 3.27 | 3.33 | - | 0.60% | 21,515,220 |
| Jun 20, 2025 | 3.23 | 3.32 | 3.23 | 3.31 | - | 2.48% | 28,268,500 |
| Jun 19, 2025 | 3.32 | 3.32 | 3.22 | 3.23 | - | -2.71% | 31,619,670 |
| Jun 18, 2025 | 3.34 | 3.35 | 3.30 | 3.32 | - | -0.60% | 24,464,590 |
| Jun 17, 2025 | 3.39 | 3.40 | 3.33 | 3.34 | - | -1.47% | 30,012,920 |
| Jun 16, 2025 | 3.37 | 3.42 | 3.36 | 3.39 | - | 1.19% | 45,434,888 |
| Jun 13, 2025 | 3.29 | 3.35 | 3.25 | 3.35 | - | -1.18% | 74,467,720 |
| Jun 12, 2025 | 3.36 | 3.39 | 3.30 | 3.39 | - | 0.30% | 70,864,352 |
| Jun 11, 2025 | 3.35 | 3.40 | 3.35 | 3.38 | - | 1.20% | 64,351,060 |
| Jun 10, 2025 | 3.31 | 3.34 | 3.31 | 3.34 | - | 1.21% | 44,295,480 |
| Jun 9, 2025 | 3.29 | 3.30 | 3.27 | 3.30 | - | 0.30% | 24,640,860 |
| Jun 4, 2025 | 3.27 | 3.29 | 3.24 | 3.29 | - | 0.92% | 28,938,790 |
| Jun 3, 2025 | 3.24 | 3.26 | 3.22 | 3.26 | - | 0.62% | 30,120,340 |
| Jun 2, 2025 | 3.25 | 3.26 | 3.22 | 3.24 | - | -1.22% | 30,129,120 |
| May 30, 2025 | 3.27 | 3.28 | 3.20 | 3.28 | - | 0.61% | 596,129,408 |
| May 29, 2025 | 3.29 | 3.30 | 3.23 | 3.26 | - | -0.91% | 60,473,540 |
| May 28, 2025 | 3.23 | 3.30 | 3.22 | 3.29 | - | 2.17% | 65,303,280 |
| May 27, 2025 | 3.24 | 3.25 | 3.21 | 3.22 | - | - | 29,028,360 |
| May 26, 2025 | 3.22 | 3.25 | 3.21 | 3.22 | - | - | 24,801,700 |
| May 23, 2025 | 3.23 | 3.24 | 3.20 | 3.22 | - | -0.31% | 30,418,210 |
| May 22, 2025 | 3.25 | 3.25 | 3.22 | 3.23 | - | -0.62% | 26,105,290 |
| May 21, 2025 | 3.29 | 3.30 | 3.24 | 3.25 | - | -0.91% | 52,118,940 |