CBSE:ADH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 11, 2026	36.40	36.44	35.80	36.00	36.00	-2.28%	241,208
Aug 10, 2026	37.05	37.78	36.80	36.84	36.84	-2.00%	552,078
Aug 7, 2026	36.80	37.99	36.80	37.59	37.59	1.59%	649,406
Aug 6, 2026	36.11	37.00	36.11	37.00	37.00	1.37%	537,285
Aug 5, 2026	36.85	36.99	36.13	36.50	36.50	-1.35%	140,014
Aug 4, 2026	36.02	37.30	36.02	37.00	37.00	2.75%	1,837,518
Aug 3, 2026	35.30	36.01	35.10	36.01	36.01	1.84%	460,591
Jul 31, 2026	34.49	35.36	33.62	35.36	35.36	2.49%	306,535
Jul 29, 2026	33.99	35.50	33.98	34.50	34.50	1.44%	258,992
Jul 28, 2026	33.49	34.01	32.68	34.01	34.01	1.52%	171,418
Jul 27, 2026	33.69	33.69	32.52	33.50	33.50	1.52%	20,215
Jul 24, 2026	32.80	33.00	32.52	33.00	33.00	1.48%	48,878
Jul 23, 2026	33.00	33.00	32.50	32.52	32.52	0.37%	139,936
Jul 22, 2026	32.80	32.80	32.05	32.40	32.40	-1.22%	26,935
Jul 21, 2026	32.52	33.25	32.25	32.80	32.80	0.92%	21,737
Jul 20, 2026	33.77	33.77	32.50	32.50	32.50	-1.52%	77,651
Jul 17, 2026	33.42	33.80	33.00	33.00	33.00	-1.35%	78,874
Jul 16, 2026	33.31	33.50	33.10	33.45	33.45	0.15%	99,168
Jul 15, 2026	33.10	33.70	33.10	33.40	33.40	-0.60%	33,045
Jul 14, 2026	33.61	34.04	33.31	33.60	33.60	-1.47%	101,737
Jul 13, 2026	34.00	34.43	34.00	34.10	34.10	-2.43%	25,263
Jul 10, 2026	34.11	34.95	34.11	34.95	34.95	1.30%	180,678
Jul 9, 2026	34.35	34.85	34.35	34.50	34.50	0.38%	121,142
Jul 8, 2026	35.01	35.01	34.00	34.37	34.37	-2.50%	90,759
Jul 7, 2026	35.30	35.49	35.20	35.25	35.25	-0.37%	54,691
Jul 6, 2026	35.23	36.00	35.23	35.38	35.38	-1.20%	25,916
Jul 3, 2026	35.00	36.00	34.40	35.81	35.81	2.31%	352,174
Jul 2, 2026	34.20	35.00	34.14	35.00	35.00	0.32%	92,633
Jul 1, 2026	33.81	35.00	33.81	34.89	34.89	-0.31%	11,134
Jun 30, 2026	34.70	35.00	33.50	35.00	35.00	1.45%	138,709
Jun 29, 2026	34.22	35.00	34.22	34.50	34.50	-1.43%	7,082
Jun 26, 2026	34.60	35.10	34.30	35.00	35.00	-0.68%	39,578
Jun 25, 2026	34.71	35.48	34.55	35.24	35.24	-0.68%	21,907
Jun 24, 2026	34.63	35.50	34.50	35.48	35.48	0.23%	69,299
Jun 23, 2026	34.55	35.50	34.52	35.40	35.40	-0.59%	42,476
Jun 22, 2026	35.80	36.50	35.00	35.61	35.61	0.31%	64,974
Jun 19, 2026	35.00	35.50	34.00	35.50	35.50	-1.33%	212,784
Jun 18, 2026	36.70	36.80	35.20	35.98	35.98	-1.96%	239,064
Jun 16, 2026	36.04	37.48	36.04	36.70	36.70	4.86%	1,282,337
Jun 15, 2026	32.64	35.00	32.64	35.00	35.00	9.41%	622,912
Jun 12, 2026	31.02	31.99	31.02	31.99	31.99	6.63%	400,370
Jun 11, 2026	31.19	31.19	29.95	30.00	30.00	-3.85%	546,248
Jun 10, 2026	31.70	31.70	30.75	31.20	31.20	-3.11%	289,477
Jun 9, 2026	32.00	32.48	31.00	32.20	32.20	0.63%	176,437
Jun 8, 2026	31.90	32.00	31.09	32.00	32.00	-	56,758
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