Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
ADPP Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 28 2024 | 113.60 | 0.00 | 0.00% | 114.00 | 114.00 | 112.60 | 10,799 |
| Jun 27 2024 | 113.60 | -0.60 | -0.53% | 114.00 | 114.90 | 113.50 | 10,482 |
| Jun 26 2024 | 114.20 | -2.60 | -2.23% | 117.50 | 117.80 | 114.20 | 9,450 |
| Jun 25 2024 | 116.80 | -1.00 | -0.85% | 117.50 | 117.50 | 115.20 | 9,036 |
| Jun 24 2024 | 117.80 | 2.80 | 2.43% | 114.80 | 118.35 | 114.80 | 7,224 |
| Jun 21 2024 | 115.00 | -2.10 | -1.79% | 116.80 | 116.80 | 114.65 | 5,554 |
| Jun 20 2024 | 117.10 | 1.30 | 1.12% | 116.10 | 117.40 | 115.80 | 9,691 |
| Jun 19 2024 | 115.80 | 0.00 | 0.00% | 115.70 | 116.40 | 115.40 | 7,122 |
| Jun 18 2024 | 115.80 | 3.50 | 3.12% | 113.80 | 116.40 | 113.40 | 12,337 |
| Jun 17 2024 | 112.30 | -0.50 | -0.44% | 112.80 | 115.10 | 112.10 | 12,387 |
| Jun 14 2024 | 112.80 | -5.60 | -4.73% | 117.70 | 117.70 | 112.80 | 14,514 |
| Jun 13 2024 | 118.40 | -2.20 | -1.82% | 120.10 | 120.60 | 118.05 | 11,297 |
| Jun 12 2024 | 120.60 | 0.30 | 0.25% | 120.40 | 121.20 | 118.20 | 21,363 |
| Jun 11 2024 | 120.30 | -2.40 | -1.96% | 122.20 | 123.60 | 119.70 | 12,676 |
| Jun 10 2024 | 122.70 | -9.00 | -6.83% | 125.10 | 125.10 | 120.50 | 20,137 |
| Jun 07 2024 | 131.70 | -0.70 | -0.53% | 132.60 | 133.30 | 131.30 | 11,834 |
| Jun 06 2024 | 132.40 | 1.10 | 0.84% | 132.00 | 132.70 | 130.80 | 7,304 |
| Jun 05 2024 | 131.30 | 1.50 | 1.16% | 130.00 | 131.40 | 128.80 | 7,871 |
| Jun 04 2024 | 129.80 | -2.20 | -1.67% | 132.30 | 133.00 | 127.60 | 17,639 |
| Jun 03 2024 | 132.00 | 0.90 | 0.69% | 131.30 | 132.90 | 130.20 | 15,184 |
| May 31 2024 | 131.10 | 3.40 | 2.66% | 127.80 | 131.10 | 127.50 | 10,575 |
| May 30 2024 | 127.70 | 3.00 | 2.41% | 124.40 | 127.80 | 124.40 | 6,479 |
| May 29 2024 | 124.70 | -0.90 | -0.72% | 124.90 | 125.70 | 123.60 | 5,196 |
| May 28 2024 | 125.60 | -1.20 | -0.95% | 126.90 | 127.90 | 125.60 | 5,227 |
| May 27 2024 | 126.80 | 2.50 | 2.01% | 124.60 | 127.20 | 124.10 | 4,221 |
| May 24 2024 | 124.30 | -2.30 | -1.82% | 125.70 | 125.70 | 123.00 | 7,127 |
| May 23 2024 | 126.60 | -1.00 | -0.78% | 127.40 | 127.70 | 126.50 | 5,041 |
| May 22 2024 | 127.60 | 0.10 | 0.08% | 127.20 | 128.20 | 127.10 | 5,814 |
| May 21 2024 | 127.50 | -0.30 | -0.23% | 127.70 | 127.80 | 125.30 | 5,429 |
| May 20 2024 | 127.80 | 0.90 | 0.71% | 126.80 | 128.70 | 126.70 | 5,126 |
| May 17 2024 | 126.90 | -0.20 | -0.16% | 127.30 | 127.60 | 126.70 | 3,520 |
| May 16 2024 | 127.10 | 0.40 | 0.32% | 127.10 | 127.80 | 125.80 | 4,110 |
| May 15 2024 | 126.70 | -1.60 | -1.25% | 128.40 | 128.40 | 126.20 | 7,294 |
| May 14 2024 | 128.30 | 2.70 | 2.15% | 126.60 | 129.00 | 125.70 | 9,761 |
| May 13 2024 | 125.60 | 0.20 | 0.16% | 125.50 | 127.20 | 125.50 | 10,291 |
| May 10 2024 | 125.40 | -0.70 | -0.56% | 126.60 | 127.35 | 125.30 | 7,830 |
| May 09 2024 | 126.10 | 1.70 | 1.37% | 127.10 | 127.10 | 125.45 | 4,888 |
| May 08 2024 | 124.40 | 1.70 | 1.39% | 123.40 | 124.60 | 123.25 | 5,407 |
| May 07 2024 | 122.70 | 0.60 | 0.49% | 122.65 | 123.60 | 122.20 | 5,890 |
| May 06 2024 | 122.10 | 0.70 | 0.58% | 122.00 | 122.90 | 121.10 | 3,964 |
| May 03 2024 | 121.40 | 0.10 | 0.08% | 121.90 | 124.30 | 121.40 | 5,910 |
| May 02 2024 | 121.30 | 1.80 | 1.51% | 118.85 | 122.40 | 118.85 | 9,321 |
| May 01 2024 | 119.50 | 0.00 | 0.00% | 119.50 | 119.50 | 119.50 | 0.00 |
| Apr 30 2024 | 119.50 | 1.20 | 1.01% | 118.50 | 120.60 | 118.50 | 12,181 |
| Apr 29 2024 | 118.30 | -0.20 | -0.17% | 118.50 | 119.75 | 118.00 | 11,463 |
| Apr 26 2024 | 118.50 | 1.60 | 1.37% | 118.90 | 119.90 | 116.70 | 12,028 |
| Apr 25 2024 | 116.90 | -1.80 | -1.52% | 117.90 | 119.30 | 116.60 | 2,892 |
| Apr 24 2024 | 118.70 | 0.30 | 0.25% | 118.10 | 119.35 | 117.50 | 6,600 |
| Apr 23 2024 | 118.40 | 0.00 | 0.00% | 118.00 | 118.40 | 117.00 | 13,897 |
| Apr 22 2024 | 118.40 | 0.20 | 0.17% | 119.10 | 119.10 | 117.90 | 5,380 |
| Apr 19 2024 | 118.20 | -0.70 | -0.59% | 117.30 | 118.90 | 116.70 | 5,958 |
| Apr 18 2024 | 118.90 | 1.40 | 1.19% | 118.30 | 120.30 | 118.30 | 7,768 |
| Apr 17 2024 | 117.50 | 0.40 | 0.34% | 117.10 | 118.50 | 115.95 | 7,160 |
| Apr 16 2024 | 117.10 | 0.10 | 0.09% | 116.60 | 118.00 | 115.70 | 10,021 |
| Apr 15 2024 | 117.00 | -2.40 | -2.01% | 119.90 | 119.90 | 117.00 | 5,201 |
| Apr 12 2024 | 119.40 | -0.40 | -0.33% | 121.70 | 122.60 | 119.40 | 6,408 |
| Apr 11 2024 | 119.80 | -4.50 | -3.62% | 123.80 | 123.90 | 119.20 | 8,919 |
| Apr 10 2024 | 124.30 | -2.40 | -1.89% | 127.70 | 127.70 | 123.90 | 8,928 |
| Apr 09 2024 | 126.70 | 2.20 | 1.77% | 124.40 | 127.05 | 124.30 | 5,988 |
| Apr 08 2024 | 124.50 | 0.30 | 0.24% | 124.70 | 126.10 | 124.50 | 6,919 |
| Apr 05 2024 | 124.20 | -2.30 | -1.82% | 125.50 | 125.50 | 123.70 | 8,568 |
| Apr 04 2024 | 126.50 | 0.00 | 0.00% | 126.30 | 127.00 | 125.60 | 13,406 |
| Apr 03 2024 | 126.50 | -1.00 | -0.78% | 127.60 | 128.20 | 125.10 | 8,921 |
| Apr 02 2024 | 127.50 | 0.40 | 0.31% | 125.90 | 128.10 | 125.85 | 12,164 |
