ADX:EAND Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 26, 2025	18.30	18.50	18.24	18.46	18.46	0.87%	1,753,653
Sep 25, 2025	18.50	18.58	18.30	18.30	18.30	-1.19%	1,696,989
Sep 24, 2025	18.80	18.82	18.32	18.52	18.52	-2.01%	4,968,132
Sep 23, 2025	18.76	18.90	18.60	18.90	18.90	0.21%	1,874,621
Sep 22, 2025	18.72	18.86	18.54	18.86	18.86	1.18%	3,248,068
Sep 19, 2025	18.06	18.64	18.06	18.64	18.64	2.98%	11,766,740
Sep 18, 2025	17.90	18.12	17.90	18.10	18.10	1.12%	2,037,116
Sep 17, 2025	17.86	18.00	17.82	17.90	17.90	0.22%	1,400,783
Sep 16, 2025	17.70	17.94	17.70	17.86	17.86	0.45%	2,170,749
Sep 15, 2025	17.74	17.80	17.60	17.78	17.78	0.34%	1,664,474
Sep 12, 2025	17.46	17.76	17.42	17.72	17.72	1.84%	3,045,056
Sep 11, 2025	17.56	17.60	17.40	17.40	17.40	-0.91%	2,801,813
Sep 10, 2025	17.54	17.68	17.44	17.56	17.56	-0.34%	3,510,730
Sep 9, 2025	17.76	17.80	17.44	17.62	17.62	-0.45%	3,334,548
Sep 8, 2025	17.84	18.02	17.70	17.70	17.70	-0.67%	2,257,391
Sep 4, 2025	18.00	18.00	17.78	17.82	17.82	-0.56%	1,116,247
Sep 3, 2025	17.82	18.16	17.82	17.92	17.92	0.56%	1,843,177
Sep 2, 2025	17.88	17.98	17.66	17.82	17.82	0.22%	1,548,914
Sep 1, 2025	18.10	18.12	17.72	17.78	17.78	-1.66%	1,685,329
Aug 29, 2025	18.04	18.22	18.04	18.08	18.08	0.22%	1,463,727
Aug 28, 2025	18.20	18.20	18.04	18.04	18.04	-0.33%	1,355,883
Aug 27, 2025	18.34	18.34	18.10	18.10	18.10	-0.66%	1,687,619
Aug 26, 2025	18.24	18.40	18.18	18.22	18.22	-0.11%	8,151,648
Aug 25, 2025	18.02	18.34	18.02	18.24	18.24	1.22%	1,944,637
Aug 22, 2025	18.02	18.08	18.00	18.02	18.02	-	922,434
Aug 21, 2025	18.12	18.16	18.02	18.02	18.02	-0.66%	1,275,090
Aug 20, 2025	18.24	18.24	18.12	18.14	18.14	-0.66%	1,213,980
Aug 19, 2025	18.16	18.26	18.14	18.26	18.26	0.44%	3,003,839
Aug 18, 2025	18.12	18.26	18.08	18.18	18.18	0.33%	1,396,789
Aug 15, 2025	18.16	18.24	18.06	18.12	18.12	-0.22%	1,661,835
Aug 14, 2025	18.30	18.32	18.16	18.16	18.16	-0.77%	1,642,343
Aug 13, 2025	18.24	18.50	18.24	18.30	18.30	0.33%	1,562,940
Aug 12, 2025	18.30	18.38	18.20	18.24	18.24	-0.33%	1,161,199
Aug 11, 2025	18.60	18.62	18.24	18.30	18.30	-1.61%	1,516,369
Aug 8, 2025	18.72	18.72	18.56	18.60	18.60	-2.00%	1,442,079
Aug 7, 2025	18.92	19.02	18.86	18.98	18.55	0.32%	1,994,781
Aug 6, 2025	19.04	19.04	18.88	18.92	18.49	-0.73%	1,704,815
Aug 5, 2025	19.08	19.08	18.94	19.06	18.63	-0.10%	1,692,191
Aug 4, 2025	19.08	19.08	18.90	19.08	18.65	0.42%	2,578,501
Aug 1, 2025	19.02	19.18	18.90	19.00	18.57	0.32%	4,940,776
Jul 31, 2025	18.51	18.51	18.51	18.94	18.51	-	-
Jul 30, 2025	18.70	18.94	18.66	18.94	18.51	1.28%	1,804,011
Jul 29, 2025	18.90	18.96	18.62	18.70	18.28	-0.53%	1,421,038
Jul 28, 2025	19.00	19.04	18.72	18.80	18.37	-0.95%	2,142,346
Jul 25, 2025	18.80	19.04	18.72	18.98	18.55	0.85%	3,563,692
Jul 24, 2025	18.70	18.90	18.60	18.82	18.39	0.64%	1,908,547
Jul 23, 2025	18.54	18.70	18.54	18.70	18.28	0.75%	2,870,512
Jul 22, 2025	18.50	18.60	18.38	18.56	18.14	0.22%	1,692,212
Jul 21, 2025	18.70	18.76	18.40	18.52	18.10	-0.96%	2,197,347
Jul 18, 2025	18.48	18.76	18.38	18.70	18.28	1.74%	5,036,725