VIE:ADNG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 17, 2026	56.90	56.90	55.90	55.90	55.90	-1.93%	-
Jul 16, 2026	52.80	57.00	52.80	57.00	57.00	7.95%	-
Jul 15, 2026	52.00	52.80	52.00	52.80	52.80	0.96%	-
Jul 14, 2026	51.90	52.30	51.10	52.30	52.30	-0.19%	-
Jul 13, 2026	52.00	52.40	51.70	52.40	52.40	1.95%	-
Jul 10, 2026	52.30	52.30	50.90	51.40	51.40	-1.34%	-
Jul 9, 2026	52.50	52.50	51.00	52.10	52.10	-0.95%	-
Jul 8, 2026	52.50	52.80	52.40	52.60	52.60	-0.94%	-
Jul 7, 2026	54.30	54.30	53.10	53.10	53.10	0.19%	-
Jul 6, 2026	53.50	53.60	52.80	53.00	53.00	0.57%	-
Jul 3, 2026	52.80	52.90	52.60	52.70	52.70	0.57%	-
Jul 2, 2026	52.20	52.50	52.20	52.40	52.40	-0.57%	-
Jul 1, 2026	49.60	52.70	49.60	52.70	52.70	3.74%	-
Jun 30, 2026	51.60	51.60	50.30	50.80	50.80	-1.36%	-
Jun 29, 2026	49.80	51.90	49.80	51.50	51.50	4.67%	-
Jun 26, 2026	48.90	49.20	47.60	49.20	49.20	-0.81%	-
Jun 25, 2026	48.80	49.65	48.80	49.60	49.60	-0.20%	-
Jun 24, 2026	50.00	50.00	49.05	49.70	49.70	-1.97%	-
Jun 23, 2026	50.90	51.20	50.70	50.70	50.70	-0.59%	-
Jun 22, 2026	50.30	51.00	50.30	51.00	51.00	-	-
Jun 19, 2026	50.60	51.00	50.60	51.00	51.00	0.59%	-
Jun 18, 2026	52.30	52.30	50.50	50.70	50.70	-3.24%	-
Jun 17, 2026	53.10	53.10	52.30	52.40	52.40	-1.13%	-
Jun 16, 2026	54.00	54.30	53.00	53.00	53.00	-1.49%	-
Jun 15, 2026	54.70	54.70	53.80	53.80	53.80	1.89%	-
Jun 12, 2026	54.40	56.10	52.80	52.80	52.80	-1.68%	185
Jun 11, 2026	53.70	54.40	53.30	53.70	53.70	-0.19%	-
Jun 10, 2026	53.70	53.80	53.10	53.80	53.80	0.56%	-
Jun 9, 2026	55.20	55.40	53.50	53.50	53.50	-4.63%	-
Jun 8, 2026	55.20	56.60	55.20	56.10	56.10	-1.06%	-
Jun 5, 2026	59.20	60.10	56.70	56.70	56.70	-6.59%	-
Jun 4, 2026	60.10	60.70	60.00	60.70	60.70	1.30%	-
Jun 3, 2026	61.10	61.10	60.70	60.70	59.92	-2.25%	-
Jun 2, 2026	65.30	65.30	62.10	62.10	61.30	-4.02%	-
Jun 1, 2026	62.60	64.70	62.60	64.70	63.87	5.72%	-
May 29, 2026	59.40	61.20	59.40	61.20	60.41	3.03%	-
May 28, 2026	59.60	59.60	58.30	59.40	58.64	0.34%	-
May 27, 2026	58.60	59.20	58.60	59.20	58.44	0.51%	-
May 26, 2026	59.00	59.10	58.30	58.90	58.14	-1.67%	-
May 25, 2026	60.40	60.50	59.90	59.90	59.13	0.67%	-
May 22, 2026	59.60	60.00	59.50	59.50	58.74	-	-
May 21, 2026	60.70	60.70	59.50	59.50	58.74	-1.49%	-
May 20, 2026	58.60	60.40	58.60	60.40	59.62	1.17%	-
May 19, 2026	57.90	60.60	57.90	59.70	58.93	3.65%	-
May 18, 2026	56.80	57.60	56.30	57.60	56.86	0.88%	-
May 15, 2026	54.30	57.10	54.30	57.10	56.37	7.94%	100
May 14, 2026	53.40	53.40	52.90	52.90	52.22	-1.31%	-
May 13, 2026	56.00	56.00	53.60	53.60	52.91	-4.80%	-
May 12, 2026	56.70	56.70	55.90	56.30	55.58	-2.93%	-
May 11, 2026	58.60	58.60	56.40	58.00	57.25	-0.85%	-