Adhata Global Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	26.60	29.40	26.60	26.65	26.65	-4.82%	1,280
Feb 10, 2026	28.00	28.00	28.00	28.00	28.00	-	1
Feb 9, 2026	28.00	28.01	28.00	28.00	28.00	-	6,730
Feb 5, 2026	28.00	28.00	28.00	28.00	28.00	-	1
Jan 29, 2026	28.87	28.87	28.00	28.00	28.00	1.82%	16,522
Jan 28, 2026	27.50	27.50	27.50	27.50	27.50	-	7
Jan 22, 2026	27.50	27.50	27.50	27.50	27.50	-4.84%	90
Jan 20, 2026	28.90	28.91	28.90	28.90	28.90	0.03%	2,225
Jan 16, 2026	28.90	29.00	28.88	28.89	28.89	-4.97%	1,340
Jan 14, 2026	31.31	31.31	30.40	30.40	30.40	-4.85%	342
Jan 13, 2026	33.63	33.63	31.95	31.95	31.95	-5.00%	102
Jan 12, 2026	35.39	35.39	33.63	33.63	33.63	-4.97%	1,012
Dec 12, 2025	35.39	35.39	35.39	35.39	35.39	-4.99%	50
Nov 18, 2025	38.34	38.34	37.25	37.25	37.25	2.00%	4,652
Nov 17, 2025	36.52	36.52	36.52	36.52	36.52	4.97%	28
Nov 14, 2025	34.79	34.79	34.79	34.79	34.79	4.98%	103
Nov 13, 2025	33.14	33.14	33.14	33.14	33.14	4.97%	31
Nov 11, 2025	31.57	31.57	31.57	31.57	31.57	4.99%	15
Nov 10, 2025	30.07	30.07	30.07	30.07	30.07	4.99%	1,091
Nov 7, 2025	28.64	28.64	28.64	28.64	28.64	-	800
Nov 6, 2025	28.64	28.64	28.64	28.64	28.64	-	80
Nov 4, 2025	31.60	31.60	28.64	28.64	28.64	-4.91%	33
Oct 29, 2025	30.10	30.12	30.10	30.12	30.12	-4.86%	212
Oct 28, 2025	31.66	31.66	31.66	31.66	31.66	-4.98%	5,000
Oct 27, 2025	33.28	33.32	33.28	33.32	33.32	-4.88%	5,701
Oct 24, 2025	35.03	35.03	35.03	35.03	35.03	-4.99%	1,407
Oct 21, 2025	36.87	36.87	36.87	36.87	36.87	-	1,000
Oct 20, 2025	36.87	36.87	36.87	36.87	36.87	-5.00%	3,005
Oct 14, 2025	38.81	38.81	38.81	38.81	38.81	-	161
Oct 13, 2025	38.81	38.81	38.81	38.81	38.81	-4.99%	3,005
Oct 6, 2025	40.85	40.85	40.85	40.85	40.85	-5.00%	1
Sep 8, 2025	44.00	44.32	40.10	43.00	43.00	1.87%	23,424
Sep 1, 2025	45.80	45.90	42.21	42.21	42.21	-5.00%	1,900
Aug 25, 2025	45.10	45.10	44.43	44.43	44.43	-4.96%	10,062
Aug 22, 2025	42.75	46.95	42.75	46.75	46.75	3.89%	6,472