Allied Digital Services Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 16, 2026	106.70	107.68	105.32	106.65	106.65	0.65%	106,079
Oct 15, 2026	108.40	109.00	105.51	105.96	105.96	-2.66%	101,579
Oct 14, 2026	107.00	112.16	107.00	108.85	108.85	0.94%	239,193
Oct 13, 2026	108.50	109.50	105.00	107.84	107.84	-0.77%	219,136
Oct 12, 2026	109.97	110.44	104.60	108.68	108.68	-1.17%	478,566
Oct 9, 2026	98.82	115.40	98.82	109.97	109.97	11.74%	4,125,965
Oct 8, 2026	102.77	105.00	98.10	98.42	98.42	-3.55%	183,260
Oct 7, 2026	102.39	104.28	101.32	102.04	102.04	-1.71%	137,109
Oct 6, 2026	105.51	107.09	102.92	103.82	103.82	-1.60%	219,245
Oct 5, 2026	108.89	109.48	103.11	105.51	105.51	-0.82%	165,539
Oct 1, 2026	107.00	107.77	103.00	106.38	106.38	-1.98%	188,974
Sep 30, 2026	110.80	113.37	108.00	108.53	108.53	-1.33%	187,491
Sep 29, 2026	114.00	114.30	108.27	109.99	109.99	-5.72%	594,717
Sep 28, 2026	124.00	126.20	113.50	116.66	116.66	0.99%	5,747,156
Sep 25, 2026	97.98	115.52	97.00	115.52	115.52	20.00%	2,244,060
Sep 24, 2026	97.10	98.69	95.62	96.27	96.27	-1.54%	123,273
Sep 23, 2026	96.63	98.50	96.12	97.78	97.78	1.39%	76,698
Sep 22, 2026	96.35	98.19	96.02	96.44	96.44	-0.52%	59,418
Sep 21, 2026	96.29	99.00	95.52	96.94	96.94	0.68%	77,436
Sep 18, 2026	96.98	97.46	95.50	96.29	96.29	-0.72%	57,062
Sep 17, 2026	95.26	98.26	95.26	96.99	96.99	1.82%	110,089
Sep 16, 2026	98.50	98.50	94.02	95.26	95.26	-1.81%	114,360
Sep 15, 2026	100.68	101.60	96.15	97.02	97.02	-3.18%	112,407
Sep 11, 2026	98.38	101.00	97.05	100.21	100.21	1.69%	98,156
Sep 10, 2026	99.52	101.49	97.50	98.54	98.54	-1.14%	91,385
Sep 9, 2026	101.57	102.38	99.12	99.68	99.68	-1.53%	92,053
Sep 8, 2026	101.55	102.00	99.75	101.23	101.23	-0.23%	91,732
Sep 7, 2026	103.08	103.99	100.21	101.46	101.46	-2.56%	126,207
Sep 4, 2026	105.24	105.72	103.50	104.13	104.13	-0.69%	63,640
Sep 3, 2026	104.16	105.82	103.01	104.85	104.85	0.91%	77,592
Sep 2, 2026	103.80	104.94	100.65	103.90	103.90	-0.04%	60,736
Sep 1, 2026	105.00	105.89	103.12	103.94	103.94	-1.19%	85,703
Aug 31, 2026	106.00	106.32	104.11	105.19	105.19	-0.96%	76,759
Aug 28, 2026	107.00	108.79	105.70	106.21	106.21	0.17%	87,735
Aug 27, 2026	109.70	109.79	107.00	107.53	106.03	-1.78%	76,892
Aug 26, 2026	109.00	111.00	109.00	109.48	107.95	0.89%	66,238
Aug 25, 2026	107.35	108.90	106.00	108.51	107.00	0.88%	63,019
Aug 24, 2026	108.57	110.89	103.55	107.56	106.06	-0.86%	98,473
Aug 21, 2026	109.35	109.65	108.00	108.49	106.98	-1.04%	109,093
Aug 20, 2026	110.48	111.89	109.03	109.63	108.10	0.22%	85,546
Aug 19, 2026	111.01	111.01	109.12	109.39	107.86	-0.90%	58,919
Aug 18, 2026	111.20	112.48	110.00	110.38	108.84	-0.61%	82,917
Aug 17, 2026	113.60	113.60	110.32	111.06	109.51	-1.56%	87,087
Aug 14, 2026	114.00	114.90	112.51	112.82	111.25	-0.84%	63,785
Aug 13, 2026	113.25	114.95	113.01	113.77	112.18	0.46%	65,140
Aug 12, 2026	113.35	114.42	112.87	113.25	111.67	-0.74%	75,603
Aug 11, 2026	115.14	115.55	113.49	114.09	112.50	-1.10%	82,175
Aug 10, 2026	114.40	118.20	113.68	115.36	113.75	0.85%	135,780
Aug 7, 2026	116.50	116.50	113.31	114.39	112.79	-2.16%	171,844
Aug 6, 2026	117.25	119.60	116.00	116.92	115.29	-0.04%	169,652