ADX:ADNOCLS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	7.34	7.39	7.26	7.26	7.26	-1.09%	4,941,996
Sep 21, 2026	7.39	7.40	7.34	7.34	7.34	-0.68%	3,684,249
Sep 18, 2026	7.40	7.43	7.34	7.39	7.39	0.27%	7,406,237
Sep 17, 2026	7.48	7.48	7.36	7.37	7.37	-1.34%	4,773,027
Sep 16, 2026	7.51	7.61	7.47	7.47	7.47	-0.53%	10,511,117
Sep 15, 2026	7.40	7.59	7.40	7.51	7.51	1.62%	11,565,263
Sep 14, 2026	7.42	7.54	7.33	7.39	7.39	0.68%	14,567,924
Sep 11, 2026	7.14	7.49	7.14	7.34	7.34	2.95%	15,775,410
Sep 10, 2026	7.07	7.23	7.07	7.13	7.13	0.85%	11,082,683
Sep 9, 2026	6.86	7.07	6.86	7.07	7.07	2.91%	17,471,080
Sep 8, 2026	6.81	6.87	6.79	6.87	6.87	1.03%	4,044,731
Sep 7, 2026	6.88	6.90	6.78	6.80	6.80	-1.02%	2,712,939
Sep 4, 2026	6.85	6.97	6.84	6.87	6.87	0.29%	6,847,027
Sep 3, 2026	6.85	6.92	6.85	6.85	6.85	-	6,762,875
Sep 2, 2026	6.91	6.92	6.84	6.85	6.85	-0.87%	4,506,845
Sep 1, 2026	6.90	6.92	6.80	6.91	6.91	0.14%	7,067,635
Aug 31, 2026	6.69	6.95	6.69	6.90	6.90	3.14%	25,101,101
Aug 27, 2026	6.74	6.76	6.66	6.69	6.69	-0.74%	9,799,901
Aug 26, 2026	6.77	6.79	6.73	6.74	6.74	-0.74%	11,202,958
Aug 25, 2026	6.81	6.86	6.76	6.79	6.79	-0.29%	9,845,767
Aug 24, 2026	6.90	6.92	6.78	6.81	6.81	-1.30%	9,409,047
Aug 21, 2026	6.80	6.95	6.74	6.90	6.90	1.47%	10,143,383
Aug 20, 2026	6.90	6.91	6.74	6.80	6.80	-1.45%	7,728,192
Aug 19, 2026	6.65	6.99	6.65	6.90	6.90	3.64%	23,623,916
Aug 18, 2026	6.64	6.72	6.61	6.70	6.66	0.90%	9,795,779
Aug 17, 2026	6.48	6.73	6.46	6.64	6.60	2.63%	14,779,313
Aug 14, 2026	6.42	6.47	6.36	6.47	6.43	0.78%	6,722,741
Aug 13, 2026	6.38	6.48	6.35	6.42	6.38	0.78%	16,543,926
Aug 12, 2026	6.32	6.40	6.30	6.37	6.33	0.79%	18,277,815
Aug 11, 2026	6.25	6.34	6.22	6.32	6.28	3.61%	28,829,409
Aug 10, 2026	6.16	6.19	6.10	6.10	6.06	-0.97%	5,282,230
Aug 7, 2026	6.15	6.20	6.15	6.16	6.12	0.16%	4,197,509
Aug 6, 2026	6.24	6.25	6.13	6.15	6.11	-1.44%	8,070,035
Aug 5, 2026	6.26	6.33	6.21	6.24	6.20	-0.32%	15,536,083
Aug 4, 2026	6.23	6.27	6.18	6.26	6.22	0.48%	11,172,863
Aug 3, 2026	6.21	6.29	6.20	6.23	6.19	0.48%	8,091,334
Jul 31, 2026	6.20	6.25	6.16	6.20	6.16	-	7,379,023
Jul 30, 2026	6.14	6.20	6.14	6.20	6.16	0.98%	4,771,756
Jul 29, 2026	6.21	6.22	6.12	6.14	6.10	-1.13%	6,485,807
Jul 28, 2026	6.23	6.23	6.18	6.21	6.17	-0.32%	3,038,273
Jul 27, 2026	6.22	6.29	6.19	6.23	6.19	0.16%	7,709,194
Jul 24, 2026	6.20	6.24	6.18	6.22	6.18	0.48%	6,849,724
Jul 23, 2026	6.30	6.31	6.14	6.19	6.15	-1.75%	7,060,984
Jul 22, 2026	6.23	6.37	6.22	6.30	6.26	1.29%	9,272,392
Jul 21, 2026	6.14	6.44	6.14	6.22	6.18	1.30%	10,208,335
Jul 20, 2026	6.02	6.15	5.95	6.14	6.10	1.82%	5,837,563
Jul 17, 2026	6.13	6.14	6.03	6.03	5.99	-1.79%	4,687,923
Jul 16, 2026	6.26	6.32	6.13	6.14	6.10	-1.92%	9,599,245
Jul 15, 2026	6.15	6.26	6.13	6.26	6.22	2.12%	11,002,532
Jul 14, 2026	6.08	6.15	6.01	6.13	6.09	-0.16%	11,971,460