IST:ADESE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	0.53	0.54	0.52	0.53	0.53	-1.85%	88,177,537
Nov 12, 2026	0.53	0.55	0.52	0.54	0.54	1.89%	111,773,943
Nov 11, 2026	0.53	0.54	0.52	0.53	0.53	-	105,689,751
Nov 10, 2026	0.58	0.59	0.53	0.53	0.53	-7.02%	195,647,120
Nov 9, 2026	0.54	0.57	0.53	0.57	0.57	9.62%	190,427,830
Nov 6, 2026	0.51	0.53	0.50	0.52	0.52	1.96%	117,050,008
Nov 5, 2026	0.51	0.53	0.50	0.51	0.51	2.00%	110,958,527
Nov 4, 2026	0.46	0.50	0.46	0.50	0.50	8.70%	103,380,584
Nov 3, 2026	0.44	0.46	0.43	0.46	0.46	4.55%	47,316,541
Nov 2, 2026	0.44	0.45	0.42	0.44	0.44	-	113,182,341
Oct 30, 2026	0.45	0.45	0.43	0.44	0.44	-2.22%	69,929,248
Oct 28, 2026	0.45	0.46	0.43	0.45	0.45	-	56,188,996
Oct 27, 2026	0.47	0.51	0.45	0.45	0.45	-4.26%	295,806,852
Oct 26, 2026	0.49	0.50	0.47	0.47	0.47	-4.08%	98,411,697
Oct 23, 2026	0.50	0.50	0.46	0.49	0.49	-	154,038,628
Oct 22, 2026	0.51	0.52	0.49	0.49	0.49	-3.92%	66,743,387
Oct 21, 2026	0.52	0.53	0.50	0.51	0.51	-3.77%	52,390,396
Oct 20, 2026	0.51	0.53	0.50	0.53	0.53	3.92%	103,551,503
Oct 19, 2026	0.55	0.55	0.51	0.51	0.51	-7.27%	72,783,033
Oct 16, 2026	0.55	0.56	0.53	0.55	0.55	-1.79%	108,461,739
Oct 15, 2026	0.55	0.56	0.54	0.56	0.56	1.82%	85,187,632
Oct 14, 2026	0.57	0.58	0.55	0.55	0.55	-3.51%	74,622,780
Oct 13, 2026	0.58	0.59	0.56	0.57	0.57	-1.72%	67,924,107
Oct 12, 2026	0.60	0.61	0.57	0.58	0.58	-3.33%	103,055,798
Oct 9, 2026	0.58	0.61	0.58	0.60	0.60	3.45%	120,052,246
Oct 8, 2026	0.59	0.60	0.56	0.58	0.58	-1.69%	95,565,978
Oct 7, 2026	0.61	0.61	0.58	0.59	0.59	-3.28%	131,249,427
Oct 6, 2026	0.63	0.64	0.60	0.61	0.61	-3.17%	139,741,515
Oct 5, 2026	0.66	0.67	0.63	0.63	0.63	-4.55%	132,828,822
Oct 2, 2026	0.65	0.67	0.65	0.66	0.66	1.54%	57,958,450
Oct 1, 2026	0.63	0.67	0.61	0.65	0.65	4.84%	181,208,686
Sep 30, 2026	0.64	0.65	0.62	0.62	0.62	-3.13%	97,921,931
Sep 29, 2026	0.64	0.65	0.63	0.64	0.64	-	87,100,356
Sep 28, 2026	0.70	0.70	0.64	0.64	0.64	-8.57%	122,160,658
Sep 25, 2026	0.69	0.70	0.68	0.70	0.70	1.45%	72,005,299
Sep 24, 2026	0.71	0.72	0.68	0.69	0.69	-2.82%	68,438,965
Sep 23, 2026	0.73	0.74	0.71	0.71	0.71	-2.74%	83,087,540
Sep 22, 2026	0.73	0.74	0.72	0.73	0.73	1.39%	50,717,815
Sep 21, 2026	0.76	0.77	0.70	0.72	0.72	-4.00%	142,552,982
Sep 18, 2026	0.80	0.80	0.73	0.75	0.75	-6.25%	176,751,206
Sep 17, 2026	0.77	0.81	0.77	0.80	0.80	-	133,208,537
Sep 16, 2026	0.84	0.84	0.78	0.80	0.80	-4.76%	195,777,494
Sep 15, 2026	0.84	0.85	0.83	0.84	0.84	-	233,849,437
Sep 14, 2026	0.85	0.86	0.83	0.84	0.84	-1.18%	241,698,083
Sep 11, 2026	0.86	0.87	0.84	0.85	0.85	-1.16%	141,792,102
Sep 10, 2026	0.85	0.86	0.84	0.86	0.86	1.18%	97,864,324
Sep 9, 2026	0.87	0.89	0.85	0.85	0.85	-2.30%	259,842,753
Sep 8, 2026	0.85	0.87	0.84	0.87	0.87	2.35%	105,571,296
Sep 7, 2026	0.85	0.85	0.84	0.85	0.85	-	64,378,139
Sep 4, 2026	0.84	0.85	0.83	0.85	0.85	2.41%	55,461,163