Abu Dhabi Ship Building PJSC (ADX:ADSB)
United Arab Emirates flag United Arab Emirates · Delayed Price · Currency is AED
7.17
-0.04 (-0.55%)
At close: Oct 30, 2025

ADX:ADSB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 20257.207.227.127.177.17-0.55%82,658
Oct 29, 20257.047.337.037.217.212.41%390,846
Oct 28, 20257.137.157.037.047.04-1.54%114,504
Oct 27, 20257.137.167.117.157.150.42%59,859
Oct 24, 20257.117.207.097.127.12-182,038
Oct 23, 20257.217.277.127.127.12-1.25%142,671
Oct 22, 20257.327.327.197.217.21-1.50%127,261
Oct 21, 20257.267.327.267.327.320.83%43,199
Oct 20, 20257.477.477.267.267.26-2.81%54,634
Oct 17, 20257.437.547.437.477.470.67%131,658
Oct 16, 20257.457.507.417.427.42-0.40%86,863
Oct 15, 20257.477.487.457.457.45-0.53%27,919
Oct 14, 20257.507.517.497.497.49-0.27%48,936
Oct 13, 20257.597.647.477.517.51-1.05%174,706
Oct 10, 20257.617.657.557.597.59-0.13%103,152
Oct 9, 20257.667.707.527.607.60-0.65%273,052
Oct 8, 20257.657.747.627.657.65-0.13%212,725
Oct 7, 20257.687.737.637.667.66-0.26%150,165
Oct 6, 20257.697.727.647.687.68-0.13%104,771
Oct 3, 20257.767.767.657.697.69-1.03%139,019
Oct 2, 20257.777.877.777.777.770.13%363,456
Oct 1, 20257.757.857.737.767.760.26%239,828
Sep 30, 20257.767.807.727.747.74-0.39%128,248
Sep 29, 20257.697.777.697.777.771.17%96,727
Sep 26, 20257.717.737.657.687.68-0.52%194,820
Sep 25, 20257.747.777.647.727.72-0.13%299,863
Sep 24, 20257.927.927.717.737.73-2.40%267,177
Sep 23, 20258.008.157.927.927.92-0.88%715,029
Sep 22, 20257.808.027.787.997.992.30%631,833
Sep 19, 20257.797.857.777.817.810.51%279,315
Sep 18, 20257.707.797.697.777.770.78%207,646
Sep 17, 20257.807.817.717.717.71-1.15%126,175
Sep 16, 20257.837.837.717.807.80-0.51%132,525
Sep 15, 20257.897.937.777.847.84-0.76%148,121
Sep 12, 20257.747.927.727.907.902.20%435,365
Sep 11, 20257.487.737.447.737.733.48%627,488
Sep 10, 20257.307.507.277.477.472.47%301,208
Sep 9, 20257.417.507.267.297.29-1.75%253,650
Sep 8, 20257.527.567.427.427.42-1.85%107,706
Sep 4, 20257.747.747.557.567.56-3.32%186,295
Sep 3, 20257.907.937.687.827.82-0.64%1,090,308
Sep 2, 20257.627.877.407.877.873.83%866,595
Sep 1, 20257.487.647.487.587.581.34%571,374
Aug 29, 20257.477.507.417.487.48-171,836
Aug 28, 20257.597.597.437.487.48-0.80%262,419
Aug 27, 20257.557.717.517.547.540.53%207,257
Aug 26, 20257.447.557.447.507.500.94%176,182
Aug 25, 20257.587.607.407.437.43-1.98%182,885
Aug 22, 20257.507.767.497.587.581.07%462,799
Aug 21, 20257.457.537.347.507.500.54%364,099