ADX:ESG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 13, 2026	12.84	13.00	12.44	12.44	12.44	-3.12%	2,727
Apr 10, 2026	13.00	13.22	12.68	12.84	12.84	-1.68%	2,187
Apr 9, 2026	13.20	13.20	13.06	13.06	13.06	-4.95%	13,708
Apr 8, 2026	13.80	14.50	13.14	13.74	13.74	3.62%	45,809
Apr 7, 2026	13.78	13.92	13.26	13.26	13.26	-4.88%	25,620
Apr 6, 2026	12.42	13.94	12.00	13.94	13.94	12.24%	42,170
Apr 3, 2026	12.78	13.48	12.24	12.42	12.42	-0.48%	10,042
Apr 2, 2026	11.90	12.48	11.28	12.48	12.48	6.12%	51,892
Apr 1, 2026	10.88	11.90	10.00	11.76	11.76	12.64%	77,018
Mar 31, 2026	11.66	11.66	10.44	10.44	10.44	-4.92%	27,533
Mar 30, 2026	11.38	11.40	10.98	10.98	10.98	-3.51%	5,615
Mar 27, 2026	11.30	12.42	11.30	11.38	11.38	-0.18%	2,337
Mar 26, 2026	12.00	12.00	11.40	11.40	11.40	-5.00%	27,521
Mar 25, 2026	12.66	12.66	12.00	12.00	12.00	-1.64%	7,633
Mar 24, 2026	12.06	13.10	12.06	12.20	12.20	1.16%	7,114
Mar 23, 2026	12.50	12.50	12.06	12.06	12.06	-4.89%	90
Mar 18, 2026	12.20	13.50	11.46	12.68	12.68	7.28%	9,455
Mar 17, 2026	11.82	11.82	11.80	11.82	11.82	-	1,745
Mar 16, 2026	12.28	12.44	11.82	11.82	11.82	-4.98%	8,435
Mar 13, 2026	11.30	12.44	11.12	12.44	12.44	7.43%	4,100
Mar 12, 2026	12.10	12.10	11.58	11.58	11.58	-4.46%	9,722
Mar 11, 2026	12.60	13.00	12.10	12.12	12.12	-3.81%	6,628
Mar 10, 2026	12.50	12.64	12.50	12.60	12.60	-0.32%	1,186
Mar 9, 2026	13.02	13.02	12.60	12.64	12.64	-4.53%	3,001
Mar 6, 2026	13.04	14.00	13.04	13.24	13.24	1.69%	95,608
Mar 5, 2026	12.88	13.48	12.82	13.02	13.02	-3.41%	47,105
Mar 4, 2026	13.48	13.48	13.48	13.48	13.48	-4.94%	1,368
Feb 27, 2026	13.96	14.18	13.96	14.18	14.18	0.42%	16,843
Feb 26, 2026	13.94	14.12	13.94	14.12	14.12	1.15%	3,495
Feb 25, 2026	13.96	14.00	13.96	13.96	13.96	-0.29%	1,823
Feb 24, 2026	13.96	14.18	13.96	14.00	14.00	-1.27%	896
Feb 23, 2026	14.00	14.20	14.00	14.18	14.18	1.87%	808
Feb 20, 2026	13.94	14.18	13.88	13.92	13.92	-0.14%	4,718
Feb 19, 2026	14.16	14.16	13.94	13.94	13.94	-1.97%	5,891
Feb 18, 2026	14.28	14.28	13.94	14.22	14.22	-0.42%	18,590
Feb 17, 2026	14.36	14.36	13.96	14.28	14.28	0.14%	13,635
Feb 16, 2026	14.20	14.26	14.18	14.26	14.26	-0.97%	3,738
Feb 13, 2026	14.26	14.40	14.22	14.40	14.40	-	9,112
Feb 12, 2026	14.16	14.40	14.16	14.40	14.40	-	372
Feb 11, 2026	14.26	14.48	14.18	14.40	14.40	-0.55%	29,832
Feb 10, 2026	14.48	14.50	14.20	14.48	14.48	1.12%	11,431
Feb 9, 2026	14.30	14.48	14.26	14.32	14.32	-0.69%	9,813
Feb 6, 2026	14.56	14.58	14.26	14.42	14.42	-1.10%	2,785
Feb 5, 2026	14.64	14.64	14.42	14.58	14.58	-0.41%	2,634
Feb 4, 2026	14.66	14.72	14.38	14.64	14.64	-1.08%	11,226
Feb 3, 2026	14.08	15.10	14.08	14.80	14.80	5.11%	56,451
Feb 2, 2026	14.32	14.32	13.96	14.08	14.08	-1.68%	8,133
Jan 30, 2026	14.12	14.32	14.00	14.32	14.32	1.27%	14,145
Jan 29, 2026	14.40	14.40	14.06	14.14	14.14	-0.28%	12,061
Jan 28, 2026	14.36	15.10	14.18	14.18	14.18	0.28%	75,048