CBSE:ADH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 19, 2025	35.10	35.15	34.90	35.00	35.00	0.40%	209,356
Dec 18, 2025	35.00	35.80	34.70	34.86	34.86	0.98%	107,377
Dec 17, 2025	35.00	35.30	34.50	34.52	34.52	-0.66%	207,065
Dec 16, 2025	34.61	35.38	34.52	34.75	34.75	-0.14%	103,558
Dec 15, 2025	35.40	35.90	34.80	34.80	34.80	-1.69%	199,644
Dec 12, 2025	35.50	35.80	35.01	35.40	35.40	1.14%	119,904
Dec 11, 2025	36.00	36.00	34.80	35.00	35.00	-2.51%	224,320
Dec 10, 2025	36.55	36.70	35.80	35.90	35.90	-0.28%	99,552
Dec 9, 2025	36.40	36.40	35.90	36.00	36.00	1.10%	126,708
Dec 8, 2025	36.40	37.40	35.61	35.61	35.61	-2.57%	100,707
Dec 5, 2025	36.70	36.70	36.21	36.55	36.55	0.41%	73,280
Dec 4, 2025	36.60	36.79	36.33	36.40	36.40	-0.82%	52,713
Dec 3, 2025	36.23	36.90	36.23	36.70	36.70	1.63%	30,032
Dec 2, 2025	36.53	36.53	35.53	36.11	36.11	0.31%	183,938
Dec 1, 2025	36.90	36.90	36.00	36.00	36.00	-4.26%	327,087
Nov 28, 2025	37.50	37.95	37.12	37.60	37.60	-0.32%	370,802
Nov 27, 2025	37.70	37.90	37.00	37.72	37.72	-0.19%	334,782
Nov 26, 2025	37.15	37.80	37.15	37.79	37.79	0.40%	66,420
Nov 25, 2025	37.65	37.80	37.11	37.64	37.64	0.37%	76,015
Nov 24, 2025	37.20	37.50	36.30	37.50	37.50	3.56%	176,041
Nov 21, 2025	36.15	36.68	36.10	36.21	36.21	0.56%	212,629
Nov 20, 2025	37.30	37.30	36.01	36.01	36.01	-1.91%	221,661
Nov 19, 2025	37.11	37.98	36.60	36.71	36.71	-2.11%	234,931
Nov 17, 2025	38.48	38.48	37.21	37.50	37.50	-0.82%	203,024
Nov 14, 2025	38.69	38.69	37.69	37.81	37.81	0.32%	72,148
Nov 13, 2025	37.91	38.10	37.51	37.69	37.69	0.91%	45,501
Nov 12, 2025	37.80	38.60	37.16	37.35	37.35	-0.66%	88,281
Nov 11, 2025	39.22	39.40	37.60	37.60	37.60	-4.13%	230,045
Nov 10, 2025	39.80	40.25	39.05	39.22	39.22	-1.23%	32,225
Nov 7, 2025	40.24	40.24	39.71	39.71	39.71	-1.07%	181,550
Nov 5, 2025	39.80	40.60	39.80	40.14	40.14	0.32%	54,324
Nov 4, 2025	41.00	41.25	39.05	40.01	40.01	-2.65%	103,243
Nov 3, 2025	42.10	42.78	41.10	41.10	41.10	0.46%	372,763
Oct 31, 2025	41.37	41.40	40.71	40.91	40.91	-1.28%	144,450
Oct 30, 2025	41.40	41.50	40.55	41.44	41.44	0.10%	439,624
Oct 29, 2025	40.60	42.20	40.60	41.40	41.40	1.25%	711,818
Oct 28, 2025	39.39	41.20	39.39	40.89	40.89	2.23%	649,402
Oct 27, 2025	40.60	40.89	39.80	40.00	40.00	-2.20%	63,872
Oct 24, 2025	39.95	40.90	39.30	40.90	40.90	1.61%	84,735
Oct 23, 2025	40.94	40.94	39.51	40.25	40.25	-0.62%	155,679
Oct 22, 2025	39.52	40.80	39.52	40.50	40.50	2.66%	667,870
Oct 21, 2025	37.99	39.45	37.71	39.45	39.45	4.89%	1,109,569
Oct 20, 2025	37.00	38.30	37.00	37.61	37.61	2.23%	185,356
Oct 17, 2025	36.49	36.79	36.00	36.79	36.79	2.19%	141,120
Oct 16, 2025	35.26	36.19	35.26	36.00	36.00	3.12%	172,942
Oct 15, 2025	35.10	35.90	34.03	34.91	34.91	-0.34%	314,751
Oct 14, 2025	36.88	36.88	35.03	35.03	35.03	-2.69%	278,576
Oct 13, 2025	36.99	37.00	35.50	36.00	36.00	-0.41%	68,609
Oct 10, 2025	36.79	37.00	36.15	36.15	36.15	-1.74%	201,144
Oct 9, 2025	37.06	37.40	36.79	36.79	36.79	-0.70%	99,597