ADX:ADIB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	20.22	20.40	20.20	20.40	20.40	0.89%	1,968,980
Dec 4, 2025	20.24	20.56	20.04	20.22	20.22	-0.10%	2,748,502
Dec 3, 2025	19.98	20.30	19.90	20.24	20.24	1.71%	4,309,762
Nov 28, 2025	19.76	20.04	19.46	19.90	19.90	0.91%	2,855,728
Nov 27, 2025	19.68	19.88	19.64	19.72	19.72	0.31%	1,136,623
Nov 26, 2025	19.98	20.00	19.34	19.66	19.66	-1.31%	3,942,823
Nov 25, 2025	20.22	20.22	19.80	19.92	19.92	-1.39%	3,017,113
Nov 24, 2025	20.90	20.90	19.98	20.20	20.20	-3.35%	6,226,899
Nov 21, 2025	20.90	21.00	20.60	20.90	20.90	0.10%	2,630,460
Nov 20, 2025	21.02	21.10	20.76	20.88	20.88	-0.48%	4,040,155
Nov 19, 2025	21.30	21.32	20.92	20.98	20.98	-1.50%	3,957,225
Nov 18, 2025	21.30	21.40	21.12	21.30	21.30	-0.28%	3,482,032
Nov 17, 2025	20.72	21.36	20.66	21.36	21.36	3.59%	2,616,167
Nov 14, 2025	20.78	21.00	20.62	20.62	20.62	-0.87%	1,585,321
Nov 13, 2025	21.40	21.40	20.80	20.80	20.80	-2.80%	2,513,406
Nov 12, 2025	21.42	21.44	21.22	21.40	21.40	-0.09%	4,824,919
Nov 11, 2025	21.42	21.60	21.30	21.42	21.42	0.09%	4,492,130
Nov 10, 2025	21.30	21.52	21.30	21.40	21.40	0.56%	4,253,677
Nov 7, 2025	20.90	21.34	20.80	21.28	21.28	1.82%	3,216,809
Nov 6, 2025	20.60	20.96	20.48	20.90	20.90	1.16%	2,361,133
Nov 5, 2025	20.66	20.82	20.42	20.66	20.66	-	1,610,571
Nov 4, 2025	20.74	20.90	20.66	20.66	20.66	-0.39%	2,673,961
Nov 3, 2025	21.18	21.38	20.64	20.74	20.74	-1.80%	1,750,349
Oct 31, 2025	21.66	21.70	21.12	21.12	21.12	-2.49%	2,275,131
Oct 30, 2025	21.74	22.00	21.60	21.66	21.66	-0.37%	1,841,484
Oct 29, 2025	21.76	22.00	21.72	21.74	21.74	0.09%	2,138,217
Oct 28, 2025	21.90	21.90	21.50	21.72	21.72	-0.82%	3,468,609
Oct 27, 2025	21.86	22.10	21.80	21.90	21.90	0.37%	2,685,440
Oct 24, 2025	22.12	22.32	21.82	21.82	21.82	-1.27%	3,149,367
Oct 23, 2025	23.10	23.28	22.10	22.10	22.10	-4.16%	4,655,257
Oct 22, 2025	22.22	23.06	22.22	23.06	23.06	3.97%	2,425,001
Oct 21, 2025	22.18	22.24	21.92	22.18	22.18	0.27%	2,274,611
Oct 20, 2025	22.50	22.70	22.12	22.12	22.12	-1.34%	2,045,898
Oct 17, 2025	22.84	22.86	22.36	22.42	22.42	-1.84%	1,631,601
Oct 16, 2025	22.74	22.90	22.52	22.84	22.84	0.35%	2,067,029
Oct 15, 2025	22.70	23.06	22.70	22.76	22.76	0.35%	3,136,127
Oct 14, 2025	22.38	22.72	22.38	22.68	22.68	1.43%	2,718,403
Oct 13, 2025	22.28	22.42	22.06	22.36	22.36	0.09%	986,651
Oct 10, 2025	22.20	22.34	21.96	22.34	22.34	0.63%	1,888,617
Oct 9, 2025	21.60	22.36	21.56	22.20	22.20	2.87%	4,453,746
Oct 8, 2025	21.82	21.82	21.50	21.58	21.58	-1.28%	3,334,992
Oct 7, 2025	21.56	21.88	21.56	21.86	21.86	1.49%	1,943,633
Oct 6, 2025	22.12	22.16	21.50	21.54	21.54	-2.62%	2,490,273
Oct 3, 2025	22.00	22.20	22.00	22.12	22.12	0.64%	1,045,015
Oct 2, 2025	22.20	22.50	21.94	21.98	21.98	-0.99%	3,069,248
Oct 1, 2025	21.80	22.34	21.80	22.20	22.20	1.93%	3,198,180
Sep 30, 2025	21.78	21.90	21.36	21.78	21.78	-0.09%	4,131,397
Sep 29, 2025	22.14	22.30	21.62	21.80	21.80	-2.24%	3,708,820
Sep 26, 2025	21.98	22.30	21.80	22.30	22.30	1.46%	2,679,722
Sep 25, 2025	22.34	22.40	21.96	21.98	21.98	-1.43%	5,700,909