SWX:ADOT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 11, 2026	0.74	0.74	0.74	0.74	0.74	0.22%	-
Mar 10, 2026	0.73	0.73	0.73	0.73	0.73	1.30%	41,379
Mar 9, 2026	0.73	0.73	0.73	0.73	0.73	2.42%	-
Mar 6, 2026	0.74	0.74	0.71	0.71	0.71	-2.53%	11,091
Mar 5, 2026	0.74	0.74	0.73	0.73	0.73	-1.96%	21,286
Mar 4, 2026	0.74	0.74	0.74	0.74	0.74	2.48%	9,658
Mar 3, 2026	0.73	0.73	0.72	0.72	0.72	-6.48%	84,838
Mar 2, 2026	0.73	0.77	0.73	0.77	0.77	1.44%	50,527
Feb 27, 2026	0.79	0.79	0.76	0.76	0.76	-4.58%	13,158
Feb 26, 2026	0.77	0.80	0.77	0.80	0.80	14.59%	174,978
Feb 25, 2026	0.61	0.70	0.61	0.70	0.70	15.98%	277,800
Feb 24, 2026	0.60	0.60	0.60	0.60	0.60	-4.57%	8,708
Feb 23, 2026	0.63	0.63	0.63	0.63	0.63	-0.87%	6,810
Feb 20, 2026	0.64	0.64	0.64	0.64	0.64	2.47%	9,022
Feb 19, 2026	0.64	0.64	0.62	0.62	0.62	-5.66%	106,985
Feb 18, 2026	0.65	0.66	0.65	0.66	0.66	0.11%	720
Feb 17, 2026	0.67	0.67	0.66	0.66	0.66	0.86%	3,300
Feb 16, 2026	0.65	0.65	0.65	0.65	0.65	1.43%	8,870
Feb 13, 2026	0.62	0.64	0.62	0.64	0.64	2.34%	89,259
Feb 12, 2026	0.63	0.63	0.63	0.63	0.63	4.82%	26,232
Feb 11, 2026	0.60	0.63	0.60	0.60	0.60	-2.89%	55,127
Feb 10, 2026	0.62	0.62	0.62	0.62	0.62	-3.74%	28,424
Feb 9, 2026	0.64	0.64	0.64	0.64	0.64	-1.99%	1,300
Feb 6, 2026	0.62	0.66	0.62	0.65	0.65	-3.53%	40,852
Feb 5, 2026	0.70	0.70	0.67	0.68	0.68	-3.74%	35,621
Feb 4, 2026	0.72	0.73	0.70	0.70	0.70	-4.55%	31,097
Feb 3, 2026	0.74	0.74	0.74	0.74	0.74	-2.14%	4,092
Feb 2, 2026	0.73	0.75	0.73	0.75	0.75	-9.33%	20,726
Jan 30, 2026	0.83	0.83	0.83	0.83	0.83	-1.18%	73,141
Jan 29, 2026	0.87	0.87	0.84	0.84	0.84	-5.93%	1,200
Jan 28, 2026	0.91	0.91	0.89	0.89	0.89	0.31%	4,004
Jan 27, 2026	0.91	0.91	0.89	0.89	0.89	-2.26%	74,507
Jan 26, 2026	0.90	0.91	0.90	0.91	0.91	-3.75%	190,480
Jan 23, 2026	0.94	0.95	0.94	0.95	0.95	1.11%	16,424
Jan 22, 2026	0.95	0.95	0.94	0.94	0.94	-2.06%	32,438
Jan 21, 2026	0.94	0.96	0.94	0.96	0.96	-0.73%	1,473
Jan 20, 2026	0.97	0.97	0.96	0.96	0.96	-1.07%	1,690
Jan 19, 2026	0.97	0.97	0.97	0.97	0.97	-5.55%	116,987
Jan 16, 2026	1.03	1.03	1.03	1.03	1.03	-4.98%	99,142
Jan 15, 2026	1.08	1.08	1.08	1.08	1.08	-2.61%	90
Jan 14, 2026	1.12	1.12	1.09	1.11	1.11	-0.98%	259,342
Jan 13, 2026	1.02	1.12	1.02	1.12	1.12	11.18%	6,148
Jan 12, 2026	1.01	1.01	0.99	1.01	1.01	0.10%	34,219
Jan 9, 2026	1.02	1.02	1.00	1.01	1.01	-2.13%	9,360
Jan 8, 2026	1.03	1.03	1.02	1.03	1.03	-1.43%	22,975
Jan 7, 2026	1.08	1.08	1.05	1.05	1.05	-0.66%	18,511
Jan 6, 2026	1.10	1.10	1.05	1.05	1.05	-1.77%	170,929
Jan 5, 2026	1.05	1.07	1.04	1.07	1.07	20.93%	208,321
Dec 30, 2025	0.89	0.89	0.89	0.89	0.89	-0.60%	6,680
Dec 29, 2025	0.92	0.92	0.89	0.89	0.89	3.65%	15,304