Ardee Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 28, 2026	59.96	61.96	58.78	61.16	61.16	3.17%	6,521,624
Aug 27, 2026	55.95	60.49	55.95	59.28	59.28	6.01%	8,140,152
Aug 26, 2026	57.00	57.60	55.66	55.92	55.92	-1.88%	5,357,426
Aug 25, 2026	59.80	61.85	56.00	56.99	56.99	-4.11%	12,659,023
Aug 24, 2026	60.01	60.98	58.57	59.43	59.43	-1.28%	5,192,086
Aug 21, 2026	62.00	62.80	59.70	60.20	60.20	-2.08%	4,833,328
Aug 20, 2026	63.68	63.93	60.85	61.48	61.48	-3.00%	6,709,975
Aug 19, 2026	64.19	64.60	62.52	63.38	63.38	-0.80%	8,831,911
Aug 18, 2026	62.15	64.86	60.61	63.89	63.89	2.49%	12,405,716
Aug 17, 2026	60.00	62.85	59.45	62.34	62.34	5.39%	12,512,121
Aug 14, 2026	64.78	64.78	58.61	59.15	59.15	-8.82%	22,017,200
Aug 13, 2026	67.12	68.45	64.11	64.87	64.87	-3.35%	20,045,790
Aug 12, 2026	72.00	73.19	65.80	67.12	67.12	26.64%	130,275,850
Aug 11, 2026	53.00	53.00	53.00	53.00	53.00	-	-