VIE:ADNG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	61.10	61.10	61.10	61.10	-	-1.61%	-
Jun 2, 2026	65.30	65.30	62.10	62.10	62.10	-4.02%	-
Jun 1, 2026	62.60	64.70	62.60	64.70	64.70	5.72%	-
May 29, 2026	59.40	61.20	59.40	61.20	61.20	3.03%	-
May 28, 2026	59.60	59.60	58.30	59.40	59.40	0.34%	-
May 27, 2026	58.60	59.20	58.60	59.20	59.20	0.51%	-
May 26, 2026	59.00	59.10	58.30	58.90	58.90	-1.67%	-
May 25, 2026	60.40	60.50	59.90	59.90	59.90	0.67%	-
May 22, 2026	59.60	60.00	59.50	59.50	59.50	-	-
May 21, 2026	60.70	60.70	59.50	59.50	59.50	-1.49%	-
May 20, 2026	58.60	60.40	58.60	60.40	60.40	1.17%	-
May 19, 2026	57.90	60.60	57.90	59.70	59.70	3.65%	-
May 18, 2026	56.80	57.60	56.30	57.60	57.60	0.88%	-
May 15, 2026	54.30	57.10	54.30	57.10	57.10	7.94%	100
May 14, 2026	53.40	53.40	52.90	52.90	52.90	-1.31%	-
May 13, 2026	56.00	56.00	53.60	53.60	53.60	-4.80%	-
May 12, 2026	56.70	56.70	55.90	56.30	56.30	-2.93%	-
May 11, 2026	58.60	58.60	56.40	58.00	58.00	-0.85%	-
May 8, 2026	60.70	60.80	58.50	58.50	58.50	-2.17%	-
May 7, 2026	59.90	59.90	59.40	59.80	59.80	1.01%	-
May 6, 2026	61.50	61.90	59.20	59.20	59.20	1.37%	-
May 5, 2026	58.60	58.80	58.40	58.40	58.40	-0.34%	-
May 4, 2026	59.70	59.70	58.30	58.60	58.60	-	-
Apr 30, 2026	58.60	58.60	58.20	58.60	58.60	0.34%	-
Apr 29, 2026	58.30	58.40	58.20	58.40	58.40	0.17%	-
Apr 28, 2026	58.60	58.60	58.00	58.30	58.30	-1.69%	-
Apr 27, 2026	59.50	59.50	59.20	59.30	59.30	0.34%	-
Apr 24, 2026	59.80	59.80	58.70	59.10	59.10	-	-
Apr 23, 2026	61.40	61.40	59.10	59.10	59.10	-4.21%	-
Apr 22, 2026	61.50	63.20	61.50	61.70	61.70	0.98%	-
Apr 21, 2026	60.50	61.10	59.80	61.10	61.10	1.83%	-
Apr 20, 2026	60.00	60.40	60.00	60.00	60.00	-4.00%	-
Apr 17, 2026	60.90	62.60	60.90	62.50	62.50	2.29%	-
Apr 16, 2026	60.00	61.40	60.00	61.10	61.10	0.99%	-
Apr 15, 2026	59.20	60.50	59.20	60.50	60.50	2.54%	-
Apr 14, 2026	57.50	59.40	57.50	59.00	59.00	3.87%	-
Apr 13, 2026	55.60	56.80	55.30	56.80	56.80	1.07%	-
Apr 10, 2026	56.60	56.60	56.20	56.20	56.20	0.18%	-
Apr 9, 2026	57.20	57.20	56.10	56.10	56.10	-4.75%	-
Apr 8, 2026	58.90	58.90	58.90	58.90	58.90	5.56%	-
Apr 7, 2026	57.80	58.00	55.80	55.80	55.80	-6.22%	-
Apr 2, 2026	57.70	59.50	57.70	59.50	59.50	0.85%	-
Apr 1, 2026	59.30	59.30	57.40	59.00	59.00	-0.34%	-
Mar 31, 2026	60.40	60.40	59.20	59.20	59.20	3.32%	-
Mar 30, 2026	55.50	57.30	55.50	57.30	57.30	1.60%	-
Mar 27, 2026	56.30	56.60	56.30	56.40	56.40	-0.70%	-
Mar 26, 2026	56.30	57.20	56.00	56.80	56.80	-0.18%	-
Mar 25, 2026	57.10	57.40	56.90	56.90	56.90	1.61%	-
Mar 24, 2026	59.20	59.20	56.00	56.00	56.00	-4.76%	-
Mar 23, 2026	54.10	59.10	54.10	58.80	58.80	5.00%	-