CBSE:ADH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 17, 2026	36.00	36.00	35.05	35.98	35.98	-0.06%	93,252
Aug 13, 2026	36.00	36.00	35.55	36.00	36.00	-	54,156
Aug 12, 2026	36.00	36.39	35.50	36.00	36.00	-	255,174
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