ADOWA Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jul 16 2024 | 3,546.71 | 4.33 | 0.12% | 3,541.02 | 3,549.77 | 3,537.70 | 0 |
Jul 15 2024 | 3,542.38 | 3.01 | 0.09% | 3,542.58 | 3,544.19 | 3,537.04 | 0 |
Jul 12 2024 | 3,539.37 | -21.21 | -0.60% | 3,538.73 | 3,549.14 | 3,534.24 | 0 |
Jul 11 2024 | 3,560.58 | 62.46 | 1.79% | 3,535.48 | 3,561.85 | 3,520.02 | 0 |
Jul 10 2024 | 3,498.12 | -5.72 | -0.16% | 3,501.78 | 3,505.72 | 3,497.72 | 0 |
Jul 09 2024 | 3,503.84 | 33.65 | 0.97% | 3,502.63 | 3,506.38 | 3,500.53 | 0 |
Jul 08 2024 | 3,470.19 | -0.15 | 0.00% | 3,467.26 | 3,472.02 | 3,465.55 | 0 |
Jul 05 2024 | 3,470.34 | 29.45 | 0.86% | 3,477.09 | 3,486.75 | 3,466.50 | 0 |
Jul 03 2024 | 3,440.89 | -5.02 | -0.15% | 3,448.90 | 3,457.05 | 3,437.46 | 0 |
Jul 02 2024 | 3,445.91 | 9.35 | 0.27% | 3,449.26 | 3,450.20 | 3,440.90 | 0 |
Jul 01 2024 | 3,436.56 | 15.53 | 0.45% | 3,430.64 | 3,437.90 | 3,422.37 | 0 |
Jun 28 2024 | 3,421.03 | 1.13 | 0.03% | 3,439.67 | 3,441.42 | 3,416.80 | 0 |
Jun 27 2024 | 3,419.90 | -5.53 | -0.16% | 3,410.21 | 3,420.43 | 3,409.26 | 0 |
Jun 26 2024 | 3,425.43 | 1.35 | 0.04% | 3,418.18 | 3,430.22 | 3,415.04 | 0 |
Jun 25 2024 | 3,424.08 | 61.00 | 1.81% | 3,411.00 | 3,426.18 | 3,409.61 | 0 |
Jun 24 2024 | 3,363.08 | -21.42 | -0.63% | 3,364.05 | 3,375.24 | 3,362.21 | 0 |
Jun 21 2024 | 3,384.50 | -25.17 | -0.74% | 3,382.42 | 3,387.23 | 3,374.55 | 0 |
Jun 20 2024 | 3,409.67 | 50.78 | 1.51% | 3,406.98 | 3,409.67 | 3,401.20 | 0 |
Jun 18 2024 | 3,358.89 | -9.25 | -0.27% | 3,364.97 | 3,372.54 | 3,354.36 | 0 |
Jun 17 2024 | 3,368.14 | -20.68 | -0.61% | 3,368.67 | 3,373.94 | 3,365.82 | 0 |
Jun 14 2024 | 3,388.82 | 8.00 | 0.24% | 3,382.98 | 3,398.19 | 3,379.82 | 0 |
Jun 13 2024 | 3,380.82 | 30.36 | 0.91% | 3,372.79 | 3,383.03 | 3,368.18 | 0 |
Jun 12 2024 | 3,350.46 | -43.61 | -1.28% | 3,373.75 | 3,375.10 | 3,349.51 | 0 |
Jun 11 2024 | 3,394.07 | -11.30 | -0.33% | 3,392.40 | 3,399.99 | 3,390.83 | 0 |
Jun 10 2024 | 3,405.37 | 6.15 | 0.18% | 3,411.83 | 3,415.01 | 3,405.11 | 0 |
Jun 07 2024 | 3,399.22 | 28.07 | 0.83% | 3,374.84 | 3,399.62 | 3,371.04 | 0 |
Jun 06 2024 | 3,371.15 | 19.00 | 0.57% | 3,370.25 | 3,380.62 | 3,369.21 | 0 |
Jun 05 2024 | 3,352.15 | -4.33 | -0.13% | 3,344.37 | 3,360.57 | 3,340.09 | 0 |
Jun 04 2024 | 3,356.48 | 4.61 | 0.14% | 3,340.64 | 3,363.55 | 3,338.67 | 0 |
Jun 03 2024 | 3,351.87 | 46.92 | 1.42% | 3,357.55 | 3,363.01 | 3,345.28 | 0 |
May 31 2024 | 3,304.95 | 12.66 | 0.38% | 3,314.39 | 3,314.97 | 3,296.10 | 0 |
May 30 2024 | 3,292.29 | -39.92 | -1.20% | 3,303.56 | 3,305.30 | 3,287.78 | 0 |
May 29 2024 | 3,332.21 | -37.65 | -1.12% | 3,323.04 | 3,335.32 | 3,321.23 | 0 |
May 28 2024 | 3,369.86 | 23.47 | 0.70% | 3,372.08 | 3,373.95 | 3,364.50 | 0 |
May 24 2024 | 3,346.39 | -17.01 | -0.51% | 3,356.00 | 3,357.62 | 3,344.36 | 0 |
May 23 2024 | 3,363.40 | 14.07 | 0.42% | 3,366.64 | 3,368.84 | 3,356.20 | 0 |
May 22 2024 | 3,349.33 | 10.36 | 0.31% | 3,343.28 | 3,351.52 | 3,337.84 | 0 |
May 21 2024 | 3,338.97 | -27.51 | -0.82% | 3,344.53 | 3,345.04 | 3,334.00 | 0 |
May 20 2024 | 3,366.48 | 7.70 | 0.23% | 3,363.33 | 3,373.68 | 3,360.43 | 0 |
May 17 2024 | 3,358.78 | 1.80 | 0.05% | 3,360.13 | 3,369.16 | 3,355.46 | 0 |
May 16 2024 | 3,356.98 | 38.14 | 1.15% | 3,358.04 | 3,365.44 | 3,355.78 | 0 |
May 15 2024 | 3,318.84 | 1.38 | 0.04% | 3,324.40 | 3,333.21 | 3,318.54 | 0 |
May 14 2024 | 3,317.46 | 11.16 | 0.34% | 3,324.66 | 3,333.61 | 3,314.59 | 0 |
May 13 2024 | 3,306.30 | 9.81 | 0.30% | 3,309.06 | 3,311.33 | 3,300.37 | 0 |
May 10 2024 | 3,296.49 | 34.65 | 1.06% | 3,292.83 | 3,299.67 | 3,290.68 | 0 |
May 09 2024 | 3,261.84 | -24.73 | -0.75% | 3,276.06 | 3,276.09 | 3,261.03 | 0 |
May 08 2024 | 3,286.57 | -28.31 | -0.85% | 3,291.93 | 3,294.43 | 3,285.27 | 0 |
May 07 2024 | 3,314.88 | 10.03 | 0.30% | 3,320.31 | 3,325.48 | 3,310.53 | 0 |
May 06 2024 | 3,304.85 | 7.01 | 0.21% | 3,306.24 | 3,307.00 | 3,300.79 | 0 |
May 03 2024 | 3,297.84 | -7.26 | -0.22% | 3,310.05 | 3,310.52 | 3,285.50 | 0 |
May 02 2024 | 3,305.10 | 38.15 | 1.17% | 3,291.09 | 3,309.68 | 3,286.67 | 0 |
May 01 2024 | 3,266.95 | -17.12 | -0.52% | 3,270.77 | 3,273.57 | 3,265.89 | 0 |
Apr 30 2024 | 3,284.07 | 72.78 | 2.27% | 3,280.16 | 3,286.89 | 3,270.55 | 0 |
Apr 29 2024 | 3,211.29 | 4.46 | 0.14% | 3,225.55 | 3,230.46 | 3,210.13 | 0 |
Apr 26 2024 | 3,206.83 | -0.61 | -0.02% | 3,204.92 | 3,218.80 | 3,197.56 | 0 |
Apr 25 2024 | 3,207.44 | -39.83 | -1.23% | 3,199.72 | 3,215.29 | 3,192.15 | 0 |
Apr 24 2024 | 3,247.27 | 64.80 | 2.04% | 3,242.16 | 3,248.36 | 3,239.56 | 0 |
Apr 23 2024 | 3,182.47 | 9.73 | 0.31% | 3,192.37 | 3,199.01 | 3,179.58 | 0 |
Apr 22 2024 | 3,172.74 | 23.98 | 0.76% | 3,176.38 | 3,178.07 | 3,169.95 | 0 |
Apr 19 2024 | 3,148.76 | -46.39 | -1.45% | 3,149.84 | 3,155.53 | 3,145.26 | 0 |
Apr 18 2024 | 3,195.15 | 5.77 | 0.18% | 3,201.71 | 3,201.73 | 3,194.15 | 0 |