CBSE:ADH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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