CBSE:ADH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	32.00	32.46	31.84	32.00	32.00	-1.54%	169,952
Jun 4, 2026	32.00	32.58	32.00	32.50	32.50	1.40%	50,702
Jun 3, 2026	31.02	32.60	31.02	32.05	32.05	1.68%	217,306
Jun 2, 2026	33.15	33.15	31.10	31.52	31.52	-4.19%	115,152
Jun 1, 2026	33.44	33.44	32.16	32.90	32.90	0.30%	100,100
May 26, 2026	32.69	32.80	31.62	32.80	32.80	-0.58%	302,579
May 25, 2026	32.32	32.99	32.11	32.99	32.99	4.10%	217,054
May 22, 2026	31.94	31.94	31.23	31.69	31.69	0.28%	91,166
May 21, 2026	31.40	31.95	31.22	31.60	31.60	0.77%	96,658
May 20, 2026	31.10	31.48	30.60	31.36	31.36	1.16%	58,065
May 19, 2026	31.93	32.50	31.00	31.00	31.00	-2.82%	150,941
May 18, 2026	32.00	32.50	31.70	31.90	31.90	-1.85%	66,406
May 15, 2026	32.80	33.00	32.00	32.50	32.50	-0.61%	146,641
May 14, 2026	33.00	33.84	32.50	32.70	32.70	1.18%	67,073
May 13, 2026	33.21	33.40	32.32	32.32	32.32	-3.23%	180,622
May 12, 2026	33.50	33.97	32.96	33.40	33.40	0.60%	95,473
May 11, 2026	34.26	34.48	33.20	33.20	33.20	-3.77%	203,698
May 8, 2026	34.70	34.70	34.13	34.50	34.50	-1.43%	91,141
May 7, 2026	34.88	35.25	34.65	35.00	35.00	1.71%	221,334
May 6, 2026	33.95	34.87	33.35	34.41	34.41	3.64%	218,667
May 5, 2026	33.57	33.89	32.90	33.20	33.20	-2.35%	93,864
May 4, 2026	33.55	34.90	33.50	34.00	34.00	1.77%	83,604
Apr 30, 2026	34.00	34.01	33.41	33.41	33.41	-2.34%	245,678
Apr 29, 2026	34.96	34.96	34.00	34.21	34.21	-2.12%	353,144
Apr 28, 2026	35.11	35.50	34.95	34.95	34.95	-0.71%	172,555
Apr 27, 2026	35.20	35.80	35.00	35.20	35.20	-0.28%	53,544
Apr 24, 2026	35.21	35.98	34.92	35.30	35.30	-0.84%	371,589
Apr 23, 2026	35.36	35.94	35.36	35.60	35.60	0.28%	112,279
Apr 22, 2026	36.00	36.00	34.00	35.50	35.50	-1.39%	204,610
Apr 21, 2026	35.40	36.40	35.40	36.00	36.00	1.12%	399,402
Apr 20, 2026	35.36	35.90	35.11	35.60	35.60	-1.39%	592,672
Apr 17, 2026	35.20	37.60	35.20	36.10	36.10	1.98%	1,694,417
Apr 16, 2026	35.45	36.20	35.03	35.40	35.40	0.31%	143,761
Apr 15, 2026	35.75	36.60	35.29	35.29	35.29	-0.45%	614,947
Apr 14, 2026	34.52	35.90	34.52	35.45	35.45	4.11%	704,771
Apr 13, 2026	33.64	34.30	33.00	34.05	34.05	-1.90%	932,733
Apr 10, 2026	34.00	35.50	34.00	34.71	34.71	1.34%	631,540
Apr 9, 2026	34.39	34.39	33.40	34.25	34.25	-0.67%	214,613
Apr 8, 2026	33.20	34.48	33.08	34.48	34.48	9.50%	1,279,122
Apr 7, 2026	32.30	32.30	31.01	31.49	31.49	-0.03%	178,263
Apr 6, 2026	31.95	33.00	31.50	31.50	31.50	-0.63%	678,060
Apr 3, 2026	32.55	32.65	31.70	31.70	31.70	-1.71%	473,383
Apr 2, 2026	31.00	33.43	31.00	32.25	32.25	2.19%	1,231,836
Apr 1, 2026	29.50	32.05	29.50	31.56	31.56	8.27%	1,005,098
Mar 31, 2026	29.69	29.69	29.00	29.15	29.15	-1.19%	226,968
Mar 30, 2026	29.49	29.80	29.40	29.50	29.50	-1.63%	37,927
Mar 27, 2026	29.60	29.99	29.16	29.99	29.99	3.06%	906,780
Mar 26, 2026	29.96	29.96	29.10	29.10	29.10	-3.00%	101,513
Mar 25, 2026	29.62	30.00	29.00	30.00	30.00	1.69%	299,741
Mar 24, 2026	29.79	29.79	28.83	29.50	29.50	1.51%	355,789