ADNOC Gas PLC (ADX:ADNOCGAS)
United Arab Emirates
· Delayed Price · Currency is AED 3.580
+0.140 (4.07%)
Last updated: Sep 26, 2025, 10:00 AM GST
ADNOC Gas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 3.45 | 3.58 | 3.44 | 3.58 | 3.58 | 4.07% | 111,334,000 |
| Sep 25, 2025 | 3.42 | 3.46 | 3.42 | 3.44 | 3.44 | 0.58% | 23,524,290 |
| Sep 24, 2025 | 3.45 | 3.45 | 3.41 | 3.42 | 3.42 | -0.58% | 35,076,550 |
| Sep 23, 2025 | 3.48 | 3.48 | 3.44 | 3.44 | 3.44 | -0.86% | 27,217,870 |
| Sep 22, 2025 | 3.47 | 3.52 | 3.45 | 3.47 | 3.47 | - | 34,655,360 |
| Sep 19, 2025 | 3.43 | 3.47 | 3.42 | 3.47 | 3.47 | 1.46% | 347,341,600 |
| Sep 18, 2025 | 3.42 | 3.47 | 3.42 | 3.42 | 3.42 | - | 46,795,810 |
| Sep 17, 2025 | 3.43 | 3.46 | 3.42 | 3.42 | 3.42 | - | 29,736,870 |
| Sep 16, 2025 | 3.37 | 3.44 | 3.36 | 3.42 | 3.42 | 1.48% | 64,080,720 |
| Sep 15, 2025 | 3.39 | 3.40 | 3.37 | 3.37 | 3.37 | -0.59% | 12,428,340 |
| Sep 12, 2025 | 3.38 | 3.40 | 3.37 | 3.39 | 3.39 | 0.89% | 29,618,860 |
| Sep 11, 2025 | 3.36 | 3.39 | 3.34 | 3.36 | 3.36 | - | 24,765,450 |
| Sep 10, 2025 | 3.36 | 3.37 | 3.34 | 3.36 | 3.36 | - | 14,885,450 |
| Sep 9, 2025 | 3.37 | 3.38 | 3.36 | 3.36 | 3.36 | -0.30% | 22,281,390 |
| Sep 8, 2025 | 3.32 | 3.39 | 3.30 | 3.37 | 3.37 | 1.81% | 48,364,650 |
| Sep 4, 2025 | 3.32 | 3.34 | 3.31 | 3.31 | 3.31 | -0.30% | 18,371,370 |
| Sep 3, 2025 | 3.35 | 3.36 | 3.32 | 3.32 | 3.32 | -0.90% | 28,254,020 |
| Sep 2, 2025 | 3.33 | 3.35 | 3.32 | 3.35 | 3.35 | 0.90% | 30,760,890 |
| Sep 1, 2025 | 3.33 | 3.36 | 3.31 | 3.32 | 3.32 | -0.30% | 18,401,510 |
| Aug 29, 2025 | 3.36 | 3.38 | 3.33 | 3.33 | 3.33 | -0.89% | 19,980,330 |
| Aug 28, 2025 | 3.38 | 3.39 | 3.36 | 3.36 | 3.36 | -0.59% | 14,522,430 |
| Aug 27, 2025 | 3.40 | 3.41 | 3.38 | 3.38 | 3.38 | -0.59% | 15,313,790 |
| Aug 26, 2025 | 3.40 | 3.41 | 3.37 | 3.40 | 3.40 | - | 70,530,610 |
| Aug 25, 2025 | 3.38 | 3.41 | 3.37 | 3.40 | 3.40 | 0.89% | 24,583,560 |
| Aug 22, 2025 | 3.37 | 3.38 | 3.35 | 3.37 | 3.37 | - | 12,102,090 |
| Aug 21, 2025 | 3.36 | 3.37 | 3.35 | 3.37 | 3.37 | 0.30% | 10,595,510 |
| Aug 20, 2025 | 3.36 | 3.37 | 3.35 | 3.36 | 3.36 | - | 15,145,940 |
| Aug 19, 2025 | 3.37 | 3.39 | 3.36 | 3.36 | 3.36 | -0.30% | 21,383,840 |
| Aug 18, 2025 | 3.35 | 3.37 | 3.35 | 3.37 | 3.37 | 0.30% | 15,571,430 |
| Aug 15, 2025 | 3.36 | 3.36 | 3.34 | 3.36 | 3.36 | 0.30% | 19,689,840 |
| Aug 14, 2025 | 3.33 | 3.35 | 3.33 | 3.35 | 3.35 | -1.47% | 28,466,190 |
| Aug 13, 2025 | 3.40 | 3.42 | 3.38 | 3.40 | 3.31 | 0.29% | 54,327,550 |
| Aug 12, 2025 | 3.38 | 3.40 | 3.37 | 3.39 | 3.30 | 0.59% | 57,443,380 |
| Aug 11, 2025 | 3.37 | 3.38 | 3.35 | 3.37 | 3.29 | 0.30% | 21,329,800 |
| Aug 8, 2025 | 3.35 | 3.37 | 3.34 | 3.36 | 3.28 | 0.30% | 17,962,380 |
| Aug 7, 2025 | 3.35 | 3.37 | 3.34 | 3.35 | 3.27 | - | 29,875,170 |
| Aug 6, 2025 | 3.33 | 3.36 | 3.33 | 3.35 | 3.27 | 1.52% | 51,710,350 |
| Aug 5, 2025 | 3.31 | 3.32 | 3.28 | 3.30 | 3.22 | - | 18,684,190 |
| Aug 4, 2025 | 3.32 | 3.33 | 3.30 | 3.30 | 3.22 | -0.60% | 14,453,930 |
| Aug 1, 2025 | 3.33 | 3.34 | 3.30 | 3.32 | 3.24 | -0.30% | 18,315,460 |
| Jul 31, 2025 | 3.32 | 3.34 | 3.30 | 3.33 | 3.25 | - | 17,395,170 |
| Jul 30, 2025 | 3.30 | 3.34 | 3.29 | 3.33 | 3.25 | 1.22% | 18,233,510 |
| Jul 29, 2025 | 3.33 | 3.34 | 3.29 | 3.29 | 3.21 | -1.20% | 16,045,310 |
| Jul 28, 2025 | 3.27 | 3.33 | 3.25 | 3.33 | 3.25 | 1.83% | 67,360,940 |
| Jul 25, 2025 | 3.29 | 3.30 | 3.26 | 3.27 | 3.19 | -0.30% | 15,769,620 |
| Jul 24, 2025 | 3.31 | 3.33 | 3.28 | 3.28 | 3.20 | -0.91% | 23,311,580 |
| Jul 23, 2025 | 3.27 | 3.31 | 3.27 | 3.31 | 3.23 | 1.53% | 40,426,760 |
| Jul 22, 2025 | 3.23 | 3.26 | 3.21 | 3.26 | 3.18 | 1.24% | 38,951,350 |
| Jul 21, 2025 | 3.30 | 3.30 | 3.22 | 3.22 | 3.14 | -2.42% | 44,637,080 |
| Jul 18, 2025 | 3.32 | 3.32 | 3.29 | 3.30 | 3.22 | -0.30% | 24,359,120 |