ABDAX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Feb 13, 2026	10.43	10.43	10.43	10.43	10.43	0.38%
Feb 12, 2026	10.39	10.39	10.39	10.39	10.39	-0.10%
Feb 11, 2026	10.40	10.40	10.40	10.40	10.40	-0.10%
Feb 10, 2026	10.41	10.41	10.41	10.41	10.41	0.19%
Feb 9, 2026	10.39	10.39	10.39	10.39	10.39	0.19%
Feb 6, 2026	10.37	10.37	10.37	10.37	10.37	0.58%
Feb 5, 2026	10.31	10.31	10.31	10.31	10.31	-
Feb 4, 2026	10.31	10.31	10.31	10.31	10.31	-0.19%
Feb 3, 2026	10.33	10.33	10.33	10.33	10.33	-0.10%
Feb 2, 2026	10.34	10.34	10.34	10.34	10.34	-
Jan 30, 2026	10.34	10.34	10.34	10.34	10.34	-0.29%
Jan 29, 2026	10.37	10.37	10.37	10.37	10.37	-
Jan 28, 2026	10.37	10.37	10.37	10.37	10.37	-
Jan 27, 2026	10.37	10.37	10.37	10.37	10.37	0.19%
Jan 26, 2026	10.35	10.35	10.35	10.35	10.35	0.19%
Jan 23, 2026	10.33	10.33	10.33	10.33	10.33	0.10%
Jan 22, 2026	10.32	10.32	10.32	10.32	10.32	0.19%
Jan 21, 2026	10.30	10.30	10.30	10.30	10.30	0.49%
Jan 20, 2026	10.25	10.25	10.25	10.25	10.25	-0.68%
Jan 16, 2026	10.32	10.32	10.32	10.32	10.32	-0.19%
Jan 15, 2026	10.34	10.34	10.34	10.34	10.34	-
Jan 14, 2026	10.34	10.34	10.34	10.34	10.34	-
Jan 13, 2026	10.34	10.34	10.34	10.34	10.34	-
Jan 12, 2026	10.34	10.34	10.34	10.34	10.34	-
Jan 9, 2026	10.34	10.34	10.34	10.34	10.34	0.29%
Jan 8, 2026	10.31	10.31	10.31	10.31	10.31	-0.19%
Jan 7, 2026	10.33	10.33	10.33	10.33	10.33	0.10%
Jan 6, 2026	10.32	10.32	10.32	10.32	10.32	0.10%
Jan 5, 2026	10.31	10.31	10.31	10.31	10.31	0.39%
Jan 2, 2026	10.27	10.27	10.27	10.27	10.27	0.10%
Dec 31, 2025	10.26	10.26	10.26	10.26	10.26	-0.29%
Dec 30, 2025	10.29	10.29	10.29	10.29	10.29	-0.10%
Dec 29, 2025	10.30	10.30	10.30	10.30	10.30	-
Dec 26, 2025	10.30	10.30	10.30	10.30	10.30	0.10%
Dec 24, 2025	10.29	10.29	10.29	10.29	10.29	0.19%
Dec 23, 2025	10.27	10.27	10.27	10.27	10.27	0.10%
Dec 22, 2025	10.26	10.26	10.26	10.26	10.26	0.20%
Dec 19, 2025	10.24	10.24	10.24	10.24	10.24	-0.87%
Dec 18, 2025	10.23	10.23	10.23	10.33	10.23	0.39%
Dec 17, 2025	10.19	10.19	10.19	10.29	10.19	-0.29%
Dec 16, 2025	10.22	10.22	10.22	10.32	10.22	-
Dec 15, 2025	10.22	10.22	10.22	10.32	10.22	-
Dec 12, 2025	10.22	10.22	10.22	10.32	10.22	-0.39%
Dec 11, 2025	10.26	10.26	10.26	10.36	10.26	-
Dec 10, 2025	10.26	10.26	10.26	10.36	10.26	0.39%
Dec 9, 2025	10.22	10.22	10.22	10.32	10.22	-
Dec 8, 2025	10.22	10.22	10.22	10.32	10.22	-0.19%
Dec 5, 2025	10.24	10.24	10.24	10.34	10.24	-0.10%
Dec 4, 2025	10.25	10.25	10.25	10.35	10.25	-0.10%
Dec 3, 2025	10.26	10.26	10.26	10.36	10.26	0.19%