ADNOC Gas PLC (ADX:ADNOCGAS)
United Arab Emirates · Delayed Price · Currency is AED 3.200
-0.040 (-1.23%)
At close: Sep 2, 2026
ADNOC Gas Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 3.23 | 3.24 | 3.19 | 3.21 | 3.21 | -0.93% | 31,197,158 |
| Sep 1, 2026 | 3.25 | 3.26 | 3.23 | 3.24 | 3.24 | -0.31% | 35,139,409 |
| Aug 31, 2026 | 3.22 | 3.25 | 3.21 | 3.25 | 3.25 | 1.56% | 59,233,635 |
| Aug 27, 2026 | 3.24 | 3.25 | 3.17 | 3.20 | 3.20 | -1.23% | 186,527,650 |
| Aug 26, 2026 | 3.29 | 3.29 | 3.23 | 3.24 | 3.24 | -1.52% | 34,991,289 |
| Aug 25, 2026 | 3.30 | 3.30 | 3.26 | 3.29 | 3.29 | -0.30% | 36,572,406 |
| Aug 24, 2026 | 3.30 | 3.31 | 3.28 | 3.30 | 3.30 | - | 21,870,570 |
| Aug 21, 2026 | 3.31 | 3.31 | 3.29 | 3.30 | 3.30 | -0.30% | 14,722,832 |
| Aug 20, 2026 | 3.30 | 3.32 | 3.29 | 3.31 | 3.31 | 0.30% | 26,175,071 |
| Aug 19, 2026 | 3.33 | 3.33 | 3.30 | 3.30 | 3.30 | -0.90% | 28,762,190 |
| Aug 18, 2026 | 3.32 | 3.34 | 3.32 | 3.33 | 3.33 | 0.30% | 12,167,825 |
| Aug 17, 2026 | 3.33 | 3.34 | 3.32 | 3.32 | 3.32 | -0.60% | 33,427,205 |
| Aug 14, 2026 | 3.33 | 3.35 | 3.32 | 3.34 | 3.34 | 0.45% | 32,207,026 |
| Aug 13, 2026 | 3.37 | 3.39 | 3.36 | 3.37 | 3.33 | - | 81,839,105 |
| Aug 12, 2026 | 3.39 | 3.40 | 3.36 | 3.37 | 3.33 | -0.88% | 36,624,224 |
| Aug 11, 2026 | 3.43 | 3.44 | 3.37 | 3.40 | 3.35 | -0.58% | 50,110,465 |
| Aug 10, 2026 | 3.42 | 3.44 | 3.39 | 3.42 | 3.37 | 0.59% | 107,523,094 |
| Aug 7, 2026 | 3.36 | 3.41 | 3.34 | 3.40 | 3.35 | 1.19% | 32,931,724 |
| Aug 6, 2026 | 3.37 | 3.37 | 3.32 | 3.36 | 3.32 | -0.30% | 28,132,095 |
| Aug 5, 2026 | 3.37 | 3.40 | 3.34 | 3.37 | 3.33 | - | 33,582,348 |
| Aug 4, 2026 | 3.30 | 3.37 | 3.29 | 3.37 | 3.33 | 2.12% | 32,544,425 |
| Aug 3, 2026 | 3.31 | 3.31 | 3.27 | 3.30 | 3.26 | - | 12,640,913 |
| Jul 31, 2026 | 3.35 | 3.35 | 3.28 | 3.30 | 3.26 | -1.49% | 18,234,468 |
| Jul 30, 2026 | 3.33 | 3.35 | 3.31 | 3.35 | 3.31 | 0.90% | 5,909,043 |
| Jul 29, 2026 | 3.34 | 3.35 | 3.32 | 3.32 | 3.28 | -0.60% | 4,227,105 |
| Jul 28, 2026 | 3.37 | 3.37 | 3.32 | 3.34 | 3.30 | -0.89% | 6,188,995 |
| Jul 27, 2026 | 3.36 | 3.39 | 3.34 | 3.37 | 3.33 | 0.90% | 10,149,824 |
| Jul 24, 2026 | 3.39 | 3.39 | 3.34 | 3.34 | 3.30 | -1.47% | 3,331,005 |
| Jul 23, 2026 | 3.35 | 3.39 | 3.34 | 3.39 | 3.34 | 1.19% | 8,313,647 |
| Jul 22, 2026 | 3.34 | 3.37 | 3.33 | 3.35 | 3.31 | 0.30% | 4,720,088 |
| Jul 21, 2026 | 3.30 | 3.37 | 3.30 | 3.34 | 3.30 | 1.21% | 13,411,002 |
| Jul 20, 2026 | 3.32 | 3.33 | 3.28 | 3.30 | 3.26 | -0.90% | 11,026,356 |
| Jul 17, 2026 | 3.30 | 3.33 | 3.30 | 3.33 | 3.29 | 0.91% | 7,684,645 |
| Jul 16, 2026 | 3.36 | 3.36 | 3.30 | 3.30 | 3.26 | -1.20% | 17,808,259 |
| Jul 15, 2026 | 3.37 | 3.38 | 3.33 | 3.34 | 3.30 | -0.60% | 14,538,505 |
| Jul 14, 2026 | 3.40 | 3.40 | 3.35 | 3.36 | 3.32 | -1.75% | 21,322,793 |
| Jul 13, 2026 | 3.41 | 3.43 | 3.39 | 3.42 | 3.37 | - | 8,655,728 |
| Jul 10, 2026 | 3.44 | 3.45 | 3.41 | 3.42 | 3.37 | -0.29% | 21,520,154 |
| Jul 9, 2026 | 3.42 | 3.45 | 3.39 | 3.43 | 3.38 | - | 20,045,195 |
| Jul 8, 2026 | 3.45 | 3.45 | 3.37 | 3.43 | 3.38 | -0.58% | 30,289,495 |
| Jul 7, 2026 | 3.44 | 3.45 | 3.42 | 3.45 | 3.40 | 0.29% | 21,971,947 |
| Jul 6, 2026 | 3.43 | 3.45 | 3.42 | 3.44 | 3.39 | - | 12,140,280 |
| Jul 3, 2026 | 3.44 | 3.45 | 3.43 | 3.44 | 3.39 | - | 10,040,894 |
| Jul 2, 2026 | 3.44 | 3.47 | 3.42 | 3.44 | 3.39 | - | 47,883,951 |
| Jul 1, 2026 | 3.45 | 3.45 | 3.42 | 3.44 | 3.39 | - | 33,464,853 |
| Jun 30, 2026 | 3.44 | 3.45 | 3.41 | 3.44 | 3.39 | 0.29% | 33,212,692 |
| Jun 29, 2026 | 3.44 | 3.45 | 3.43 | 3.43 | 3.38 | -0.29% | 19,656,089 |
| Jun 26, 2026 | 3.44 | 3.46 | 3.42 | 3.44 | 3.39 | 0.29% | 15,940,000 |
| Jun 25, 2026 | 3.44 | 3.50 | 3.42 | 3.43 | 3.38 | - | 132,953,023 |
| Jun 24, 2026 | 3.45 | 3.47 | 3.43 | 3.43 | 3.38 | -0.87% | 53,360,352 |