Adhata Global Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 25, 2026	35.82	35.82	35.80	35.80	35.80	4.92%	495
May 22, 2026	34.12	34.12	34.12	34.12	34.12	4.98%	90
May 20, 2026	32.50	32.50	32.50	32.50	32.50	4.84%	2
May 19, 2026	31.00	31.00	31.00	31.00	31.00	-0.99%	4
May 18, 2026	31.31	31.31	31.31	31.31	31.31	-4.19%	90
May 15, 2026	32.68	32.68	31.21	32.68	32.68	-0.49%	42
May 14, 2026	32.84	32.84	32.84	32.84	32.84	-0.48%	3
May 13, 2026	34.70	34.70	33.00	33.00	33.00	-4.90%	94
May 12, 2026	36.45	36.45	32.99	34.70	34.70	-0.06%	2,276
May 11, 2026	34.72	34.72	34.69	34.72	34.72	4.99%	1,257
May 8, 2026	33.07	33.07	32.98	33.07	33.07	4.98%	2,853
May 7, 2026	31.50	31.50	31.50	31.50	31.50	5.00%	549
May 6, 2026	30.35	30.35	30.00	30.00	30.00	3.77%	1,518
May 5, 2026	28.91	28.91	28.91	28.91	28.91	4.97%	237
May 4, 2026	27.54	27.54	27.54	27.54	27.54	4.99%	101
Apr 30, 2026	26.23	26.23	26.23	26.23	26.23	4.96%	40
Apr 29, 2026	23.80	24.99	23.80	24.99	24.99	5.00%	640
Apr 17, 2026	23.80	23.80	23.80	23.80	23.80	-	10
Mar 24, 2026	23.80	23.80	23.80	23.80	23.80	-4.80%	15,522
Mar 20, 2026	25.00	25.00	25.00	25.00	25.00	-0.04%	1,000
Mar 17, 2026	25.01	25.01	25.01	25.01	25.01	2.88%	8,287
Mar 13, 2026	24.31	24.31	24.31	24.31	24.31	-0.29%	56
Mar 12, 2026	24.38	24.38	24.38	24.38	24.38	-0.49%	1
Mar 10, 2026	24.50	24.50	24.50	24.50	24.50	-	1
Mar 9, 2026	24.07	24.50	24.07	24.50	24.50	-3.28%	542
Mar 2, 2026	25.33	25.33	25.33	25.33	25.33	-4.95%	5
Feb 26, 2026	26.50	26.65	26.50	26.65	26.65	-	501
Feb 25, 2026	26.91	26.91	26.65	26.65	26.65	-	7
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