1ADE Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jan 10 2025 | 53.30 | 1.30 | 2.50% | 53.00 | 53.30 | 52.00 | 1,976 |
Jan 09 2025 | 52.00 | 0.00 | 0.00% | 54.50 | 54.50 | 51.10 | 1,773 |
Jan 08 2025 | 52.00 | -1.90 | -3.53% | 54.00 | 54.00 | 52.00 | 3,424 |
Jan 07 2025 | 53.90 | -2.50 | -4.43% | 55.50 | 55.80 | 53.20 | 4,067 |
Jan 06 2025 | 56.40 | 2.80 | 5.22% | 55.70 | 56.40 | 54.20 | 2,771 |
Jan 03 2025 | 53.60 | 0.30 | 0.56% | 58.00 | 58.00 | 52.80 | 2,405 |
Jan 02 2025 | 53.30 | 2.00 | 3.90% | 52.90 | 53.80 | 51.40 | 4,516 |
Dec 30 2024 | 51.30 | 0.10 | 0.20% | 52.80 | 52.80 | 49.90 | 2,428 |
Dec 27 2024 | 51.20 | 0.60 | 1.19% | 52.90 | 52.90 | 51.10 | 1,006 |
Dec 23 2024 | 50.60 | -1.10 | -2.13% | 55.70 | 55.70 | 50.60 | 2,563 |
Dec 20 2024 | 51.70 | -2.90 | -5.31% | 53.90 | 54.10 | 47.80 | 6,303 |
Dec 19 2024 | 54.60 | 1.80 | 3.41% | 52.10 | 57.70 | 51.50 | 7,887 |
Dec 18 2024 | 52.80 | -0.70 | -1.31% | 52.30 | 53.00 | 51.30 | 1,334 |
Dec 17 2024 | 53.50 | -1.40 | -2.55% | 55.60 | 55.60 | 51.50 | 5,510 |
Dec 16 2024 | 54.90 | 0.90 | 1.67% | 56.90 | 56.90 | 54.10 | 799 |
Dec 13 2024 | 54.00 | -1.00 | -1.82% | 57.90 | 57.90 | 53.70 | 389 |
Dec 12 2024 | 55.00 | -1.10 | -1.96% | 54.80 | 56.80 | 54.80 | 1,998 |
Dec 11 2024 | 56.10 | 2.90 | 5.45% | 53.50 | 56.20 | 53.50 | 3,796 |
Dec 10 2024 | 53.20 | -1.90 | -3.45% | 55.10 | 55.10 | 53.00 | 2,479 |
Dec 09 2024 | 55.10 | -0.80 | -1.43% | 55.00 | 55.60 | 54.10 | 1,511 |
Dec 06 2024 | 55.90 | -0.70 | -1.24% | 58.70 | 58.70 | 54.40 | 3,275 |
Dec 05 2024 | 56.60 | 1.60 | 2.91% | 57.70 | 59.50 | 56.50 | 11,459 |
Dec 04 2024 | 55.00 | 0.80 | 1.48% | 55.90 | 55.90 | 53.50 | 1,213 |
Dec 03 2024 | 54.20 | -1.00 | -1.81% | 54.30 | 55.40 | 53.50 | 4,401 |
Dec 02 2024 | 55.20 | -2.20 | -3.83% | 56.20 | 56.60 | 50.70 | 2,583 |
Nov 29 2024 | 57.40 | -0.50 | -0.86% | 56.20 | 59.30 | 56.20 | 1,772 |
Nov 28 2024 | 57.90 | 0.00 | 0.00% | 59.00 | 59.10 | 56.10 | 1,624 |
Nov 27 2024 | 57.90 | 1.20 | 2.12% | 58.00 | 58.00 | 55.40 | 998 |
Nov 26 2024 | 56.70 | -2.00 | -3.41% | 56.50 | 56.80 | 54.20 | 4,562 |
Nov 25 2024 | 58.70 | -1.00 | -1.68% | 62.00 | 64.70 | 56.60 | 7,795 |
Nov 22 2024 | 59.70 | -4.40 | -6.86% | 65.60 | 66.30 | 58.50 | 5,887 |
Nov 21 2024 | 64.10 | -1.10 | -1.69% | 67.20 | 68.00 | 64.10 | 7,708 |
Nov 20 2024 | 65.20 | 0.20 | 0.31% | 64.10 | 67.30 | 64.10 | 2,021 |
Nov 19 2024 | 65.00 | -1.60 | -2.40% | 67.80 | 67.80 | 65.00 | 1,459 |
Nov 18 2024 | 66.60 | 1.80 | 2.78% | 67.00 | 67.70 | 64.40 | 2,475 |
Nov 15 2024 | 64.80 | -0.70 | -1.07% | 67.80 | 67.80 | 63.80 | 2,061 |
Nov 14 2024 | 65.50 | -2.00 | -2.96% | 65.70 | 68.90 | 65.00 | 4,848 |
Nov 13 2024 | 67.50 | 3.70 | 5.80% | 63.00 | 68.00 | 62.70 | 9,279 |
Nov 12 2024 | 63.80 | -4.60 | -6.73% | 71.40 | 72.00 | 61.00 | 14,891 |
Nov 11 2024 | 68.40 | 8.50 | 14.19% | 65.60 | 69.10 | 64.50 | 12,904 |
Nov 08 2024 | 59.90 | -1.10 | -1.80% | 60.40 | 61.40 | 59.00 | 2,837 |
Nov 07 2024 | 61.00 | 1.90 | 3.21% | 61.00 | 61.00 | 58.90 | 3,800 |
Nov 06 2024 | 59.10 | 5.30 | 9.85% | 58.60 | 61.30 | 57.20 | 15,539 |
Nov 05 2024 | 53.80 | 1.80 | 3.46% | 53.90 | 53.90 | 52.60 | 92 |
Nov 04 2024 | 52.00 | -0.70 | -1.33% | 52.10 | 52.60 | 51.10 | 2,631 |
Nov 01 2024 | 52.70 | -1.50 | -2.77% | 56.70 | 56.70 | 52.70 | 482 |
Oct 31 2024 | 54.20 | -2.40 | -4.24% | 56.60 | 56.60 | 53.20 | 660 |
Oct 30 2024 | 56.60 | -0.40 | -0.70% | 55.60 | 58.90 | 55.50 | 1,242 |
Oct 29 2024 | 57.00 | 1.40 | 2.52% | 56.00 | 58.00 | 55.00 | 3,355 |
Oct 28 2024 | 55.60 | 1.10 | 2.02% | 58.00 | 59.30 | 53.10 | 2,377 |
Oct 25 2024 | 54.50 | 0.00 | 0.00% | 55.00 | 55.50 | 54.40 | 508 |
Oct 24 2024 | 54.50 | 2.40 | 4.61% | 54.10 | 54.50 | 53.20 | 971 |
Oct 23 2024 | 52.10 | -2.50 | -4.58% | 53.40 | 55.10 | 52.00 | 1,468 |
Oct 22 2024 | 54.60 | -1.80 | -3.19% | 54.50 | 55.20 | 53.00 | 1,604 |
Oct 21 2024 | 56.40 | 1.60 | 2.92% | 55.00 | 57.50 | 54.50 | 2,279 |
Oct 18 2024 | 54.80 | 1.10 | 2.05% | 54.00 | 56.00 | 53.90 | 3,299 |
Oct 17 2024 | 53.70 | 0.20 | 0.37% | 53.50 | 54.30 | 52.60 | 2,474 |
Oct 16 2024 | 53.50 | 1.70 | 3.28% | 54.40 | 54.50 | 53.10 | 891 |
Oct 15 2024 | 51.80 | -2.70 | -4.95% | 53.60 | 55.00 | 51.80 | 3,921 |
Oct 14 2024 | 54.50 | 3.00 | 5.83% | 51.00 | 54.50 | 51.00 | 2,637 |