ADX:ESG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 12, 2026	11.44	11.76	11.18	11.76	11.76	2.44%	418
Aug 11, 2026	11.48	11.48	11.48	11.48	11.48	-	-
Aug 10, 2026	11.40	11.48	11.14	11.48	11.48	0.17%	1,686
Aug 7, 2026	11.44	11.52	11.40	11.46	11.46	0.53%	2,076
Aug 6, 2026	11.48	11.48	11.40	11.40	11.40	-	123
Aug 5, 2026	11.50	11.52	11.40	11.40	11.40	-0.87%	1,554
Aug 4, 2026	11.48	11.60	11.46	11.50	11.50	4.55%	7,721
Aug 3, 2026	11.50	11.50	11.00	11.00	11.00	-1.61%	3,099
Jul 31, 2026	11.50	11.50	11.18	11.18	11.18	-2.78%	4,009
Jul 30, 2026	11.60	11.60	11.50	11.50	11.50	-0.17%	9,882
Jul 29, 2026	11.66	11.70	11.52	11.52	11.52	-1.20%	1,670
Jul 28, 2026	11.62	11.66	11.62	11.66	11.66	-0.17%	707
Jul 27, 2026	11.68	11.68	11.68	11.68	11.68	-	1,801
Jul 24, 2026	11.74	11.74	11.68	11.68	11.68	-0.34%	373
Jul 23, 2026	11.94	11.94	11.72	11.72	11.72	-	100
Jul 22, 2026	11.72	11.72	11.70	11.72	11.72	-1.51%	182
Jul 21, 2026	11.90	11.90	11.90	11.90	11.90	-	100
Jul 20, 2026	11.84	11.90	11.84	11.90	11.90	0.51%	920
Jul 17, 2026	11.80	11.84	11.76	11.84	11.84	0.68%	1,268
Jul 16, 2026	11.80	11.80	11.76	11.76	11.76	-2.00%	323
Jul 15, 2026	12.10	12.10	11.70	12.00	12.00	-0.33%	501
Jul 14, 2026	12.00	12.04	12.00	12.04	12.04	-0.33%	4,000
Jul 13, 2026	11.96	12.08	11.96	12.08	12.08	1.00%	6,000
Jul 10, 2026	12.00	12.00	11.90	11.96	11.96	-0.33%	1,598
Jul 9, 2026	12.00	12.00	11.86	12.00	12.00	-	647
Jul 8, 2026	12.26	12.38	12.00	12.00	12.00	-2.60%	1,218
Jul 7, 2026	12.34	12.34	12.32	12.32	12.32	-	1,382
Jul 6, 2026	12.44	12.88	12.26	12.32	12.32	0.65%	2,472
Jul 3, 2026	12.38	12.38	12.24	12.24	12.24	-2.24%	690
Jul 2, 2026	12.16	12.52	12.16	12.52	12.52	1.46%	837
Jul 1, 2026	12.00	13.50	12.00	12.34	12.34	4.93%	7,299
Jun 30, 2026	12.38	12.38	11.66	11.76	11.76	-4.08%	5,592
Jun 29, 2026	12.28	12.28	12.26	12.26	12.26	-	3,046
Jun 26, 2026	12.52	12.52	12.20	12.26	12.26	-2.39%	1,675
Jun 25, 2026	12.56	13.56	12.56	12.56	12.56	-	9,263
Jun 24, 2026	12.42	12.56	12.42	12.56	12.56	1.95%	199
Jun 23, 2026	12.38	12.86	12.32	12.32	12.32	0.16%	7,501
Jun 22, 2026	12.30	12.30	12.30	12.30	12.30	-	5,351
Jun 19, 2026	12.28	12.42	12.20	12.30	12.30	0.16%	10,288
Jun 18, 2026	11.86	12.60	11.86	12.28	12.28	3.72%	7,239
Jun 17, 2026	12.02	12.20	11.84	11.84	11.84	-1.33%	4,416
Jun 16, 2026	12.30	12.30	12.00	12.00	12.00	-1.64%	2,657
Jun 12, 2026	12.00	12.28	11.84	12.20	12.20	1.67%	525
Jun 11, 2026	11.80	12.00	11.80	12.00	12.00	0.33%	342
Jun 10, 2026	11.98	12.24	11.80	11.96	11.96	1.01%	1,088
Jun 9, 2026	11.98	12.00	11.84	11.84	11.84	-3.27%	857
Jun 8, 2026	12.24	12.24	12.24	12.24	12.24	2.00%	915
Jun 5, 2026	12.28	12.28	11.76	12.00	12.00	1.35%	833
Jun 4, 2026	11.84	11.84	11.84	11.84	11.84	0.85%	3
Jun 3, 2026	11.98	12.00	11.72	11.74	11.74	-0.51%	2,487