ADX:ESG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 17, 2026	12.70	13.50	12.68	12.80	12.80	-2.29%	14,073
Apr 16, 2026	13.22	13.50	12.80	13.10	13.10	1.55%	19,581
Apr 15, 2026	13.26	13.70	12.82	12.90	12.90	-0.77%	39,226
Apr 14, 2026	13.26	13.26	12.96	13.00	13.00	4.50%	1,798
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