ADX:ESG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 2, 2026	12.00	12.38	11.80	11.80	11.80	-0.84%	8,932
Jun 1, 2026	11.98	12.50	11.74	11.90	11.90	-0.67%	1,059
May 25, 2026	11.98	12.50	11.80	11.98	11.98	-	5,169
May 22, 2026	11.86	11.98	11.86	11.98	11.98	-	219
May 21, 2026	11.98	11.98	11.98	11.98	11.98	-	-
May 20, 2026	11.86	12.38	11.86	11.98	11.98	-1.80%	2,676
May 19, 2026	12.44	12.44	11.80	12.20	12.20	1.67%	1,050
May 18, 2026	12.00	12.00	12.00	12.00	12.00	-0.66%	170
May 15, 2026	12.20	12.20	12.08	12.08	12.08	-2.58%	3,632
May 14, 2026	12.20	12.40	12.10	12.40	12.40	-	2,044
May 13, 2026	12.10	12.40	12.06	12.40	12.40	-1.43%	4,085
May 12, 2026	12.24	12.58	11.92	12.58	12.58	2.78%	7,841
May 11, 2026	12.32	12.46	12.24	12.24	12.24	-0.65%	2,132
May 8, 2026	12.76	12.82	12.14	12.32	12.32	-3.45%	14,531
May 7, 2026	12.98	13.40	12.76	12.76	12.76	-0.31%	23,533
May 6, 2026	12.82	12.84	12.64	12.80	12.80	-0.78%	6,585
May 5, 2026	12.98	12.98	12.56	12.90	12.90	-0.31%	3,529
May 4, 2026	13.00	13.00	12.92	12.94	12.94	-0.46%	842
May 1, 2026	13.00	13.00	13.00	13.00	13.00	-	-
Apr 30, 2026	13.00	13.00	12.98	13.00	13.00	-	269
Apr 29, 2026	13.42	13.68	12.88	13.00	13.00	-	7,716
Apr 28, 2026	12.86	13.00	12.86	13.00	13.00	-	400
Apr 27, 2026	13.08	13.42	13.00	13.00	13.00	-	1,071
Apr 24, 2026	13.00	13.00	13.00	13.00	13.00	-	65
Apr 23, 2026	13.46	13.46	12.94	13.00	13.00	-	5,108
Apr 22, 2026	12.40	14.00	12.36	13.00	13.00	1.72%	122,059
Apr 21, 2026	12.84	12.84	12.54	12.78	12.78	-0.47%	2,520
Apr 20, 2026	12.66	12.88	12.26	12.84	12.84	0.31%	5,728