Adhata Global Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 1, 2026	20.53	20.53	20.53	20.53	20.53	0.15%	10
Sep 28, 2026	21.18	21.18	20.50	20.50	20.50	-1.25%	80
Sep 23, 2026	21.00	21.00	20.76	20.76	20.76	-	1,000
Sep 21, 2026	21.79	21.79	20.76	20.76	20.76	-	2
Sep 17, 2026	20.76	20.76	20.76	20.76	20.76	-4.99%	8
Sep 11, 2026	23.00	23.00	21.85	21.85	21.85	-5.00%	500
Sep 10, 2026	23.58	23.58	23.00	23.00	23.00	-0.43%	1,700
Sep 7, 2026	23.10	23.10	23.10	23.10	23.10	-	2
Jul 30, 2026	24.50	24.50	23.02	23.10	23.10	-4.66%	154
Jul 28, 2026	25.50	25.50	24.23	24.23	24.23	-4.98%	110
Jul 24, 2026	27.00	27.00	25.50	25.50	25.50	-4.67%	90
Jul 20, 2026	26.75	26.75	26.75	26.75	26.75	-4.97%	148
Jul 16, 2026	29.60	29.60	28.12	28.15	28.15	-4.90%	90
Jul 15, 2026	29.60	29.60	29.60	29.60	29.60	-4.98%	6
Jul 14, 2026	31.15	31.15	31.15	31.15	31.15	-4.97%	73
Jul 13, 2026	34.50	34.50	32.78	32.78	32.78	-4.99%	2,310
Jul 8, 2026	34.50	34.50	34.50	34.50	34.50	-	1
Jun 30, 2026	34.50	34.50	34.50	34.50	34.50	-	5
Jun 29, 2026	34.50	34.50	34.50	34.50	34.50	-	19
Jun 11, 2026	34.50	34.50	34.50	34.50	34.50	-3.63%	1
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