IST:ADESE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Sep 3, 2026	0.85	0.86	0.83	0.83	0.83	-2.35%	92,083,716
Sep 2, 2026	0.85	0.86	0.83	0.85	0.85	-	115,755,734
Sep 1, 2026	0.86	0.86	0.84	0.85	0.85	-	71,821,401
Aug 31, 2026	0.88	0.89	0.85	0.85	0.85	-2.30%	139,140,045
Aug 28, 2026	0.87	0.89	0.85	0.87	0.87	1.16%	150,805,849
Aug 27, 2026	0.86	0.87	0.85	0.86	0.86	-	72,645,082
Aug 26, 2026	0.85	0.87	0.85	0.86	0.86	1.18%	74,473,310
Aug 25, 2026	0.86	0.87	0.85	0.85	0.85	-1.16%	59,715,890
Aug 24, 2026	0.88	0.89	0.86	0.86	0.86	-1.15%	159,990,706
Aug 21, 2026	0.88	0.88	0.86	0.87	0.87	-	168,315,669
Aug 20, 2026	0.87	0.92	0.87	0.87	0.87	-1.14%	238,713,133
Aug 19, 2026	0.87	0.88	0.87	0.88	0.88	1.15%	73,625,480
Aug 18, 2026	0.91	0.92	0.87	0.87	0.87	-4.40%	141,939,432
Aug 17, 2026	0.87	0.92	0.86	0.91	0.91	5.81%	239,481,620
Aug 14, 2026	0.87	0.89	0.86	0.86	0.86	-1.15%	88,750,137
Aug 13, 2026	0.87	0.88	0.86	0.87	0.87	-	100,866,213
Aug 12, 2026	0.85	0.91	0.84	0.87	0.87	2.35%	312,273,998
Aug 11, 2026	0.84	0.85	0.83	0.85	0.85	1.19%	97,690,214
Aug 10, 2026	0.85	0.87	0.84	0.84	0.84	-1.18%	95,244,839
Aug 7, 2026	0.85	0.86	0.84	0.85	0.85	-	61,391,469