IST:ADEL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 8, 2025	30.46	30.62	29.96	30.00	30.00	-1.51%	1,063,816
Oct 7, 2025	30.54	30.80	30.04	30.46	30.46	-0.20%	1,144,696
Oct 6, 2025	30.68	31.56	30.48	30.52	30.52	-0.46%	1,287,932
Oct 3, 2025	30.76	31.10	30.50	30.66	30.66	-0.33%	1,144,666
Oct 2, 2025	31.42	31.78	30.76	30.76	30.76	-2.10%	1,086,982
Oct 1, 2025	31.60	31.88	30.54	31.42	31.42	-0.25%	1,775,964
Sep 30, 2025	31.60	32.42	31.42	31.50	31.50	-0.06%	1,670,270
Sep 29, 2025	32.40	32.56	31.52	31.52	31.52	-2.66%	1,196,617
Sep 26, 2025	33.04	33.26	32.24	32.38	32.38	-3.05%	1,366,981
Sep 25, 2025	33.90	34.20	33.40	33.40	32.82	-1.24%	1,109,807
Sep 24, 2025	33.58	34.46	33.38	33.82	33.24	0.71%	2,329,297
Sep 23, 2025	34.84	34.84	33.50	33.58	33.00	-3.73%	2,351,973
Sep 22, 2025	34.46	35.32	34.46	34.88	34.28	1.69%	2,278,161
Sep 19, 2025	34.30	34.60	33.80	34.30	33.71	0.18%	1,526,210
Sep 18, 2025	34.92	35.26	34.10	34.24	33.65	-1.72%	2,323,665
Sep 17, 2025	34.42	36.18	34.40	34.84	34.24	1.22%	3,928,989
Sep 16, 2025	34.50	34.64	33.82	34.42	33.83	-0.17%	3,136,099
Sep 15, 2025	33.42	35.14	32.42	34.48	33.88	3.17%	4,664,554
Sep 12, 2025	33.50	35.08	33.02	33.42	32.84	2.14%	6,185,666
Sep 11, 2025	32.50	34.96	30.92	32.72	32.15	0.99%	6,543,775
Sep 10, 2025	33.38	33.70	31.76	32.40	31.84	-2.76%	1,865,648
Sep 9, 2025	33.64	34.22	33.04	33.32	32.74	-0.95%	1,713,268
Sep 8, 2025	35.14	35.14	33.42	33.64	33.06	-4.97%	2,235,471
Sep 5, 2025	36.50	36.86	35.38	35.40	34.79	-2.75%	2,047,073
Sep 4, 2025	36.46	37.36	36.12	36.40	35.77	-0.16%	2,039,373
Sep 3, 2025	37.00	37.28	35.92	36.46	35.83	-1.78%	2,091,451
Sep 2, 2025	38.40	38.60	35.60	37.12	36.48	-2.98%	3,258,380
Sep 1, 2025	37.74	38.80	37.74	38.26	37.60	1.43%	2,785,767
Aug 29, 2025	38.40	38.60	37.40	37.72	37.07	-1.51%	2,038,804
Aug 28, 2025	38.10	39.14	38.10	38.30	37.64	0.21%	2,878,392
Aug 27, 2025	39.34	39.38	38.12	38.22	37.56	-2.85%	3,115,170
Aug 26, 2025	38.00	40.58	37.40	39.34	38.66	3.58%	12,335,110
Aug 25, 2025	37.40	38.28	37.38	37.98	37.32	2.21%	4,447,631
Aug 22, 2025	37.88	38.30	37.00	37.16	36.52	-1.90%	2,520,545
Aug 21, 2025	37.72	38.38	37.50	37.88	37.23	0.85%	3,367,411
Aug 20, 2025	37.86	38.42	37.36	37.56	36.91	-0.74%	2,203,137
Aug 19, 2025	38.86	38.90	37.38	37.84	37.19	-1.30%	3,272,697
Aug 18, 2025	36.58	39.26	36.58	38.34	37.68	4.93%	8,015,956
Aug 15, 2025	35.30	37.12	34.68	36.54	35.91	3.57%	4,972,921
Aug 14, 2025	36.54	37.04	35.12	35.28	34.67	-3.45%	2,893,607
Aug 13, 2025	36.16	37.92	36.16	36.54	35.91	1.11%	4,690,908
Aug 12, 2025	37.80	37.80	35.92	36.14	35.52	-4.54%	3,829,832
Aug 11, 2025	38.10	39.60	37.22	37.86	37.21	0.21%	5,736,761
Aug 8, 2025	39.68	39.88	37.24	37.78	37.13	-3.13%	6,382,954
Aug 7, 2025	36.06	39.48	36.02	39.00	38.33	8.15%	15,406,750
Aug 6, 2025	39.70	41.76	36.02	36.06	35.44	-5.35%	24,135,700
Aug 5, 2025	35.98	38.10	35.68	38.10	37.44	9.99%	7,619,671
Aug 4, 2025	31.52	34.64	31.52	34.64	34.04	9.97%	6,717,631
Aug 1, 2025	31.86	31.98	31.34	31.50	30.96	-0.51%	2,018,266
Jul 31, 2025	30.82	31.94	30.82	31.66	31.11	2.79%	3,018,019