CBSE:ADH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	35.75	35.75	34.00	34.10	34.10	-2.57%	366,100
Oct 29, 2026	35.10	35.40	34.50	35.00	35.00	-1.41%	447,209
Oct 28, 2026	35.31	36.20	35.31	35.50	35.50	-2.74%	109,910
Oct 27, 2026	37.01	37.75	36.50	36.50	36.50	-2.67%	155,138
Oct 26, 2026	37.00	37.75	37.00	37.50	37.50	-0.29%	853,246
Oct 23, 2026	37.00	38.00	37.00	37.61	37.61	1.65%	874,377
Oct 22, 2026	35.40	37.00	35.40	37.00	37.00	2.21%	488,731
Oct 21, 2026	35.02	36.29	35.02	36.20	36.20	2.38%	511,044
Oct 20, 2026	35.01	35.50	35.01	35.36	35.36	0.17%	546,246
Oct 19, 2026	34.50	35.89	34.50	35.30	35.30	0.89%	555,004
Oct 16, 2026	34.60	35.00	34.60	34.99	34.99	2.01%	218,579
Oct 15, 2026	33.00	34.50	33.00	34.30	34.30	3.50%	265,885
Oct 14, 2026	33.00	33.50	32.80	33.14	33.14	-1.95%	262,787
Oct 13, 2026	32.01	33.80	32.01	33.80	33.80	8.33%	223,417
Oct 12, 2026	30.00	31.20	30.00	31.20	31.20	4.03%	66,983
Oct 9, 2026	30.12	30.28	29.11	29.99	29.99	-0.43%	201,448
Oct 8, 2026	31.00	31.30	30.05	30.12	30.12	-1.25%	59,073
Oct 7, 2026	31.45	31.45	30.30	30.50	30.50	-3.17%	80,526
Oct 6, 2026	31.70	31.70	29.10	31.50	31.50	-0.63%	252,578
Oct 5, 2026	32.10	32.45	31.70	31.70	31.70	-1.25%	82,638
Oct 2, 2026	33.48	33.48	31.90	32.10	32.10	-4.18%	267,771
Oct 1, 2026	33.00	33.50	32.50	33.50	33.50	-	167,503
Sep 30, 2026	33.70	34.00	33.20	33.50	33.50	-	37,811
Sep 29, 2026	32.50	33.99	32.50	33.50	33.50	1.52%	45,668
Sep 28, 2026	33.99	33.99	32.80	33.00	33.00	-1.76%	67,182
Sep 25, 2026	33.79	33.79	33.15	33.59	33.59	-0.62%	226,856
Sep 24, 2026	34.02	34.25	33.55	33.80	33.80	-0.88%	159,265
Sep 23, 2026	34.00	34.57	34.00	34.10	34.10	-1.13%	125,495
Sep 22, 2026	33.20	34.59	33.20	34.49	34.49	2.96%	87,578
Sep 21, 2026	32.60	33.50	32.40	33.50	33.50	3.08%	60,958
Sep 18, 2026	33.96	34.89	32.50	32.50	32.50	-4.33%	280,499
Sep 17, 2026	33.53	33.97	33.53	33.97	33.97	-	2,853
Sep 16, 2026	33.51	34.00	33.51	33.97	33.97	-1.22%	79,429
Sep 15, 2026	34.21	34.40	33.50	34.39	34.39	-0.46%	79,517
Sep 14, 2026	35.40	35.42	34.50	34.55	34.55	-2.12%	43,938
Sep 11, 2026	35.30	35.48	35.05	35.30	35.30	-1.26%	20,232
Sep 10, 2026	35.44	35.75	35.12	35.75	35.75	0.85%	199,597
Sep 9, 2026	35.30	35.45	34.60	35.45	35.45	-0.14%	88,731
Sep 8, 2026	35.02	35.50	35.02	35.50	35.50	0.17%	262,326
Sep 7, 2026	35.02	35.59	35.00	35.44	35.44	1.20%	53,897
Sep 4, 2026	35.60	35.60	35.02	35.02	35.02	-1.32%	35,367
Sep 3, 2026	35.70	35.72	35.00	35.49	35.49	-0.03%	16,645
Sep 2, 2026	35.80	35.80	35.11	35.50	35.50	-0.20%	14,340
Sep 1, 2026	35.69	35.80	34.20	35.57	35.57	3.07%	51,959
Aug 31, 2026	36.49	36.49	34.51	34.51	34.51	-4.27%	254,908
Aug 28, 2026	36.31	36.92	36.05	36.05	36.05	-2.44%	133,450
Aug 27, 2026	36.41	37.07	36.36	36.95	36.95	0.41%	66,415
Aug 24, 2026	37.25	37.48	36.76	36.80	36.80	-1.81%	235,183
Aug 19, 2026	35.52	37.48	35.52	37.48	37.48	4.11%	282,996
Aug 18, 2026	35.98	36.00	35.10	36.00	36.00	0.06%	82,815