IST:ADEL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	30.82	31.60	30.26	31.40	31.40	1.82%	2,663,349
Sep 3, 2026	31.90	32.16	30.68	30.84	30.84	-3.32%	2,392,949
Sep 2, 2026	32.88	32.90	31.74	31.90	31.90	-2.98%	2,330,631
Sep 1, 2026	34.10	34.14	32.52	32.88	32.88	-3.58%	3,338,473
Aug 31, 2026	35.98	36.40	34.00	34.10	34.10	-3.78%	3,443,509
Aug 28, 2026	34.86	36.40	34.86	35.44	35.44	1.72%	5,949,976
Aug 27, 2026	36.86	37.28	34.50	34.84	34.84	-5.27%	6,534,670
Aug 26, 2026	37.40	38.04	35.58	36.78	36.78	-1.66%	14,529,004
Aug 25, 2026	35.80	39.10	35.44	37.40	37.40	4.59%	16,861,410
Aug 24, 2026	33.56	36.32	33.56	35.76	35.76	7.39%	11,121,920
Aug 21, 2026	33.36	34.34	33.08	33.30	33.30	-0.18%	3,621,974
Aug 20, 2026	32.50	33.64	32.34	33.36	33.36	2.84%	4,095,962
Aug 19, 2026	32.70	32.76	32.02	32.44	32.44	-0.80%	2,598,397
Aug 18, 2026	32.62	33.70	31.78	32.70	32.70	0.37%	5,782,356
Aug 17, 2026	33.50	33.84	32.44	32.58	32.58	-1.69%	2,972,464
Aug 14, 2026	33.86	34.74	32.80	33.14	33.14	-2.13%	5,945,619
Aug 13, 2026	31.60	34.32	31.60	33.86	33.86	7.15%	10,962,806
Aug 12, 2026	31.84	32.30	30.56	31.60	31.60	-0.69%	4,233,926
Aug 11, 2026	31.76	33.50	31.68	31.82	31.82	0.25%	6,879,699
Aug 10, 2026	34.10	35.40	31.48	31.74	31.74	-2.10%	12,540,239
Aug 7, 2026	29.68	32.42	29.56	32.42	32.42	9.97%	4,723,021
Aug 6, 2026	29.60	29.88	29.34	29.48	29.48	-0.14%	1,218,921
Aug 5, 2026	29.54	29.86	29.22	29.52	29.52	-0.07%	1,606,950
Aug 4, 2026	28.90	30.20	28.66	29.54	29.54	2.57%	1,894,021
Aug 3, 2026	29.80	29.82	28.80	28.80	28.80	-0.89%	1,294,407
Jul 31, 2026	28.46	29.28	28.40	29.06	29.06	2.04%	1,117,432
Jul 30, 2026	28.80	28.92	28.42	28.48	28.48	-1.11%	1,133,867
Jul 29, 2026	29.42	29.48	28.70	28.80	28.80	-2.04%	1,232,209
Jul 28, 2026	29.88	29.96	29.40	29.40	29.40	-1.47%	1,261,769
Jul 27, 2026	30.12	30.36	29.78	29.84	29.84	-0.93%	1,741,663
Jul 24, 2026	30.86	30.86	30.06	30.12	30.12	-2.21%	1,720,409
Jul 23, 2026	30.98	31.28	30.60	30.80	30.80	-0.13%	1,172,692
Jul 22, 2026	30.98	31.16	30.62	30.84	30.84	-0.32%	1,636,464
Jul 21, 2026	30.76	31.40	30.54	30.94	30.94	0.65%	1,784,479
Jul 20, 2026	30.02	31.30	30.00	30.74	30.74	2.40%	2,529,357
Jul 17, 2026	30.52	30.52	29.88	30.02	30.02	-1.57%	1,255,237
Jul 16, 2026	30.06	30.88	30.06	30.50	30.50	1.46%	1,416,640
Jul 14, 2026	30.00	30.70	29.90	30.06	30.06	0.54%	1,403,945
Jul 13, 2026	30.22	30.34	29.90	29.90	29.90	-0.99%	880,434
Jul 10, 2026	29.94	30.46	29.94	30.20	30.20	0.87%	1,197,219
Jul 9, 2026	29.96	30.30	29.80	29.94	29.94	-0.40%	1,011,588
Jul 8, 2026	30.94	30.94	30.06	30.06	30.06	-2.84%	1,271,087
Jul 7, 2026	31.02	31.30	30.86	30.94	30.94	-0.19%	1,126,261
Jul 6, 2026	31.36	31.60	30.96	31.00	31.00	-1.08%	1,257,119
Jul 3, 2026	31.12	31.40	31.12	31.34	31.34	0.38%	1,250,664
Jul 2, 2026	31.42	31.58	30.98	31.22	31.22	-0.57%	1,404,651
Jul 1, 2026	31.80	31.90	31.36	31.40	31.40	-1.26%	1,634,367
Jun 30, 2026	31.86	32.66	31.42	31.80	31.80	-	2,521,321
Jun 29, 2026	30.86	33.08	30.86	31.80	31.80	3.25%	4,932,008
Jun 26, 2026	31.56	31.56	30.76	30.80	30.80	-2.41%	1,897,123