Ardee Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 11, 2026	47.60	48.70	47.27	47.90	47.90	2.13%	925,369
Nov 9, 2026	47.50	47.64	46.71	46.90	46.90	-1.37%	590,226
Nov 8, 2026	46.00	47.95	45.86	47.55	47.55	3.69%	540,725
Nov 6, 2026	47.25	47.25	45.50	45.86	45.86	-2.94%	744,570
Nov 5, 2026	48.50	48.59	47.00	47.25	47.25	0.13%	1,065,678
Nov 4, 2026	45.10	47.65	44.96	47.19	47.19	4.63%	1,776,291
Nov 3, 2026	46.71	46.71	44.50	45.10	45.10	-1.64%	1,322,195
Nov 2, 2026	43.03	46.35	42.55	45.85	45.85	6.88%	2,912,107
Oct 30, 2026	43.24	43.50	42.63	42.90	42.90	-0.46%	598,991
Oct 29, 2026	44.50	44.78	42.80	43.10	43.10	-2.71%	1,333,903
Oct 28, 2026	43.48	44.54	43.16	44.30	44.30	1.89%	1,007,995
Oct 27, 2026	43.01	44.37	42.65	43.48	43.48	1.09%	1,122,134
Oct 26, 2026	41.75	43.22	41.50	43.01	43.01	1.75%	1,092,905
Oct 23, 2026	43.43	43.81	41.40	42.27	42.27	-2.54%	2,452,359
Oct 22, 2026	44.19	44.85	43.00	43.37	43.37	-1.72%	1,557,563
Oct 21, 2026	47.44	47.44	43.90	44.13	44.13	-5.75%	1,907,292
Oct 19, 2026	48.04	48.39	46.51	46.82	46.82	-2.07%	1,056,909
Oct 16, 2026	48.38	48.66	47.50	47.81	47.81	0.48%	1,332,351
Oct 15, 2026	48.21	49.50	47.50	47.58	47.58	-1.31%	1,385,903
Oct 14, 2026	48.23	48.69	48.05	48.21	48.21	-0.08%	944,545
Oct 13, 2026	47.94	49.80	47.34	48.25	48.25	0.67%	3,147,136
Oct 12, 2026	47.96	49.50	47.50	47.93	47.93	0.13%	1,213,170
Oct 9, 2026	49.20	49.69	46.60	47.87	47.87	-2.23%	1,905,173
Oct 8, 2026	50.75	50.87	48.58	48.96	48.96	-3.60%	1,426,456
Oct 7, 2026	50.00	51.00	49.29	50.79	50.79	1.14%	1,828,318
Oct 6, 2026	48.50	50.50	48.50	50.22	50.22	3.53%	1,861,166
Oct 5, 2026	49.03	49.44	48.11	48.51	48.51	-0.61%	1,868,950
Oct 1, 2026	50.96	50.96	48.42	48.81	48.81	-3.86%	2,106,823
Sep 30, 2026	51.55	52.95	50.40	50.77	50.77	-0.78%	3,252,521
Sep 29, 2026	51.99	52.00	50.01	51.17	51.17	-1.58%	2,231,592
Sep 28, 2026	51.46	52.50	50.49	51.99	51.99	0.64%	3,464,641
Sep 25, 2026	49.97	51.98	48.72	51.66	51.66	4.11%	4,119,752
Sep 24, 2026	51.30	51.35	49.11	49.62	49.62	-5.03%	3,091,839
Sep 23, 2026	52.50	53.19	51.60	52.25	52.25	0.33%	3,110,150
Sep 22, 2026	49.00	53.30	48.86	52.08	52.08	6.98%	11,664,894
Sep 21, 2026	49.28	49.58	48.50	48.68	48.68	-1.22%	1,672,278
Sep 18, 2026	49.00	49.52	48.36	49.28	49.28	0.63%	1,819,919
Sep 17, 2026	47.27	49.39	47.26	48.97	48.97	3.27%	3,049,502
Sep 16, 2026	47.48	48.83	46.50	47.42	47.42	-0.75%	3,672,515
Sep 15, 2026	51.60	52.65	47.50	47.78	47.78	-6.15%	5,215,440
Sep 11, 2026	52.00	52.50	50.48	50.91	50.91	-3.25%	4,081,585
Sep 10, 2026	53.50	54.50	52.39	52.62	52.62	-1.22%	3,003,161
Sep 9, 2026	54.63	55.00	52.65	53.27	53.27	-2.69%	3,960,688
Sep 8, 2026	56.20	56.20	54.51	54.74	54.74	-2.41%	3,009,161
Sep 7, 2026	55.66	57.70	54.66	56.09	56.09	0.77%	4,068,340
Sep 4, 2026	55.97	56.14	55.20	55.66	55.66	1.50%	2,239,330
Sep 3, 2026	56.79	57.73	54.48	54.84	54.84	-2.77%	4,822,946
Sep 2, 2026	56.45	57.49	55.71	56.40	56.40	0.36%	2,698,066
Sep 1, 2026	58.00	58.61	55.90	56.20	56.20	-3.45%	3,590,794
Aug 31, 2026	61.17	61.32	57.53	58.21	58.21	-4.82%	3,540,606