ADX:ESG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 13, 2026	13.22	13.22	13.22	13.22	13.22	-2.07%	32
Oct 12, 2026	13.50	13.50	13.50	13.50	13.50	-2.88%	470
Oct 9, 2026	14.00	14.00	13.48	13.90	13.90	-1.97%	1,657
Oct 8, 2026	13.40	14.44	13.30	14.18	14.18	5.19%	25,250
Oct 7, 2026	13.08	13.48	12.64	13.48	13.48	3.22%	938
Oct 6, 2026	13.50	13.50	13.06	13.06	13.06	-1.80%	31
Oct 5, 2026	13.64	13.64	13.30	13.30	13.30	-	1,609
Oct 2, 2026	13.38	13.38	13.00	13.30	13.30	2.94%	945
Oct 1, 2026	12.82	13.30	12.80	12.92	12.92	0.78%	5,271
Sep 30, 2026	13.50	13.50	12.82	12.82	12.82	-2.14%	600
Sep 29, 2026	13.52	13.52	12.92	13.10	13.10	-3.68%	17,754
Sep 28, 2026	13.60	13.70	13.20	13.60	13.60	-	5,269
Sep 25, 2026	13.50	13.84	13.06	13.60	13.60	0.74%	7,049
Sep 24, 2026	13.32	13.86	13.32	13.50	13.50	1.35%	3,813
Sep 23, 2026	13.10	14.00	13.10	13.32	13.32	1.99%	4,478
Sep 22, 2026	13.80	14.00	13.06	13.06	13.06	-4.39%	4,424
Sep 21, 2026	13.40	13.98	13.12	13.66	13.66	1.94%	17,510
Sep 18, 2026	13.70	13.70	13.02	13.40	13.40	-1.47%	10,850
Sep 17, 2026	13.70	14.00	13.58	13.60	13.60	-2.86%	4,410
Sep 16, 2026	14.80	14.80	13.90	14.00	14.00	-2.78%	15,207
Sep 15, 2026	14.68	14.68	13.38	14.40	14.40	12.68%	87,053
Sep 14, 2026	11.44	12.78	11.44	12.78	12.78	14.93%	67,326
Sep 11, 2026	11.10	11.58	11.10	11.12	11.12	1.83%	24,897
Sep 10, 2026	11.20	11.22	10.90	10.92	10.92	-0.55%	1,829
Sep 9, 2026	11.00	11.20	10.94	10.98	10.98	-0.18%	9,257
Sep 8, 2026	11.08	11.30	11.00	11.00	11.00	-3.34%	13,927
Sep 7, 2026	11.38	11.38	11.38	11.38	11.38	3.27%	155
Sep 4, 2026	11.20	11.30	11.02	11.02	11.02	-2.48%	409
Sep 3, 2026	10.94	11.30	10.94	11.30	11.30	-	956
Sep 2, 2026	11.30	11.30	11.30	11.30	11.30	-	1,107
Sep 1, 2026	11.30	11.30	11.30	11.30	11.30	-	-
Aug 31, 2026	11.30	11.30	11.30	11.30	11.30	-0.88%	13,623
Aug 27, 2026	11.40	11.40	11.40	11.40	11.40	-	-
Aug 26, 2026	11.40	11.40	11.40	11.40	11.40	-	312
Aug 25, 2026	11.50	11.50	11.40	11.40	11.40	-0.70%	983
Aug 24, 2026	11.48	11.48	11.48	11.48	11.48	-	-
Aug 21, 2026	11.48	11.48	11.48	11.48	11.48	-1.88%	2
Aug 20, 2026	11.50	11.70	11.50	11.70	11.70	-0.34%	525
Aug 19, 2026	11.80	11.80	11.50	11.74	11.74	-1.18%	491
Aug 18, 2026	11.88	11.90	11.88	11.88	11.88	0.17%	2,019
Aug 17, 2026	11.84	11.86	11.80	11.86	11.86	3.13%	390
Aug 14, 2026	11.66	11.90	11.22	11.50	11.50	-2.04%	2,083
Aug 13, 2026	11.22	11.74	11.22	11.74	11.74	-0.17%	97
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