Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
AD.DB.A Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jan 24 2025 | 101.00 | 0.00 | 0.00% | 101.00 | 101.00 | 101.00 | 58,000 |
| Jan 23 2025 | 101.00 | 0.24 | 0.24% | 100.99 | 101.00 | 100.99 | 57,000 |
| Jan 22 2025 | 100.76 | -0.24 | -0.24% | 100.69 | 100.99 | 100.69 | 65,000 |
| Jan 21 2025 | 101.00 | 0.00 | 0.00% | 101.00 | 101.00 | 101.00 | 45,000 |
| Jan 20 2025 | 101.00 | 0.00 | 0.00% | 101.00 | 101.00 | 100.60 | 125,000 |
| Jan 17 2025 | 101.00 | 0.00 | 0.00% | 100.61 | 101.00 | 100.56 | 223,000 |
| Jan 16 2025 | 101.00 | 0.00 | 0.00% | 100.99 | 101.00 | 100.99 | 162,000 |
| Jan 15 2025 | 101.00 | 0.10 | 0.10% | 100.50 | 101.00 | 100.50 | 206,000 |
| Jan 14 2025 | 100.90 | 0.39 | 0.39% | 100.36 | 101.00 | 100.36 | 48,000 |
| Jan 13 2025 | 100.51 | -0.49 | -0.49% | 101.00 | 101.00 | 100.50 | 168,000 |
| Jan 10 2025 | 101.00 | 0.00 | 0.00% | 101.00 | 101.00 | 101.00 | 13,000 |
| Jan 09 2025 | 101.00 | 0.24 | 0.24% | 101.00 | 101.00 | 100.81 | 50,000 |
| Jan 08 2025 | 100.76 | -0.49 | -0.48% | 100.93 | 101.00 | 100.76 | 108,000 |
| Jan 07 2025 | 101.25 | 0.00 | 0.00% | 101.25 | 101.25 | 101.25 | 20,000 |
| Jan 06 2025 | 101.25 | -0.23 | -0.23% | 101.25 | 101.25 | 101.25 | 10,000 |
| Jan 03 2025 | 101.48 | -0.02 | -0.02% | 100.90 | 101.48 | 100.86 | 85,000 |
| Jan 02 2025 | 101.50 | 0.00 | 0.00% | 101.50 | 101.50 | 101.50 | 0 |
| Dec 31 2024 | 101.50 | 0.00 | 0.00% | 101.50 | 101.50 | 101.50 | 0 |
| Dec 30 2024 | 101.50 | 0.00 | 0.00% | 101.50 | 101.50 | 101.50 | 18,000 |
| Dec 27 2024 | 101.50 | 0.50 | 0.50% | 101.00 | 101.50 | 101.00 | 33,000 |
| Dec 24 2024 | 101.00 | 0.00 | 0.00% | 101.00 | 101.00 | 100.61 | 103,000 |
| Dec 23 2024 | 101.00 | -1.00 | -0.98% | 101.50 | 101.50 | 101.00 | 54,000 |
| Dec 20 2024 | 102.00 | 0.97 | 0.96% | 101.08 | 102.00 | 101.00 | 78,000 |
| Dec 19 2024 | 101.03 | -0.97 | -0.95% | 101.32 | 101.32 | 101.00 | 31,000 |
| Dec 18 2024 | 102.00 | 0.97 | 0.96% | 101.95 | 102.00 | 101.95 | 25,000 |
| Dec 17 2024 | 101.03 | -0.97 | -0.95% | 102.00 | 102.00 | 101.03 | 42,000 |
| Dec 16 2024 | 102.00 | 0.00 | 0.00% | 102.00 | 102.00 | 102.00 | 15,000 |
| Dec 13 2024 | 102.00 | 1.00 | 0.99% | 102.00 | 102.00 | 102.00 | 20,000 |
| Dec 12 2024 | 101.00 | -0.25 | -0.25% | 101.25 | 101.25 | 101.00 | 63,000 |
| Dec 11 2024 | 101.25 | 0.25 | 0.25% | 101.10 | 101.25 | 101.00 | 15,000 |
| Dec 10 2024 | 101.00 | -0.10 | -0.10% | 101.00 | 101.00 | 101.00 | 12,000 |
| Dec 09 2024 | 101.10 | 0.00 | 0.00% | 101.00 | 101.10 | 101.00 | 5,000 |
| Dec 06 2024 | 101.10 | 0.10 | 0.10% | 101.10 | 101.10 | 101.10 | 1,000 |
| Dec 05 2024 | 101.00 | -0.30 | -0.30% | 101.10 | 101.10 | 101.00 | 70,000 |
| Dec 04 2024 | 101.30 | 0.00 | 0.00% | 101.25 | 101.30 | 101.05 | 28,000 |
| Dec 03 2024 | 101.30 | 0.05 | 0.05% | 101.30 | 101.30 | 101.30 | 8,000 |
| Dec 02 2024 | 101.25 | 0.00 | 0.00% | 101.25 | 101.25 | 101.25 | 0 |
| Nov 29 2024 | 101.25 | 0.25 | 0.25% | 101.05 | 101.25 | 101.05 | 31,000 |
| Nov 28 2024 | 101.00 | 0.00 | 0.00% | 101.00 | 101.00 | 101.00 | 0 |
| Nov 27 2024 | 101.00 | -0.10 | -0.10% | 101.25 | 101.25 | 101.00 | 40,000 |
| Nov 26 2024 | 101.10 | 0.00 | 0.00% | 101.10 | 101.10 | 101.10 | 0 |
| Nov 25 2024 | 101.10 | 0.01 | 0.01% | 101.09 | 101.10 | 101.00 | 40,000 |
| Nov 22 2024 | 101.09 | 0.58 | 0.58% | 101.09 | 101.09 | 101.09 | 6,000 |
| Nov 21 2024 | 100.51 | -0.59 | -0.58% | 101.09 | 101.10 | 100.51 | 30,000 |
| Nov 20 2024 | 101.10 | 0.10 | 0.10% | 101.10 | 101.10 | 101.00 | 1,089,000 |
| Nov 19 2024 | 101.00 | 0.00 | 0.00% | 101.00 | 101.00 | 101.00 | 0 |
| Nov 18 2024 | 101.00 | 0.00 | 0.00% | 101.00 | 101.00 | 101.00 | 0 |
| Nov 15 2024 | 101.00 | 0.00 | 0.00% | 101.00 | 101.00 | 101.00 | 24,000 |
| Nov 14 2024 | 101.00 | 0.50 | 0.50% | 101.00 | 101.00 | 101.00 | 1,000 |
| Nov 13 2024 | 100.50 | -0.50 | -0.50% | 101.00 | 101.00 | 100.50 | 8,000 |
| Nov 12 2024 | 101.00 | 0.00 | 0.00% | 102.00 | 102.00 | 101.00 | 25,000 |
| Nov 11 2024 | 101.00 | 0.00 | 0.00% | 101.00 | 101.00 | 101.00 | 2,000 |
| Nov 08 2024 | 101.00 | -0.01 | -0.01% | 101.00 | 101.00 | 101.00 | 12,000 |
| Nov 07 2024 | 101.01 | 0.01 | 0.01% | 101.01 | 101.01 | 101.01 | 50,000 |
| Nov 06 2024 | 101.00 | 0.40 | 0.40% | 101.00 | 101.00 | 101.00 | 16,000 |
| Nov 05 2024 | 100.60 | 0.35 | 0.35% | 100.60 | 100.60 | 100.60 | 20,000 |
| Nov 04 2024 | 100.25 | 0.00 | 0.00% | 100.25 | 100.25 | 100.25 | 0 |
| Nov 01 2024 | 100.25 | 0.00 | 0.00% | 100.25 | 100.25 | 100.25 | 0 |
| Oct 31 2024 | 100.25 | 0.00 | 0.00% | 100.25 | 100.25 | 100.25 | 0 |
| Oct 30 2024 | 100.25 | 0.05 | 0.05% | 101.00 | 101.00 | 100.25 | 33,000 |
| Oct 29 2024 | 100.20 | -0.30 | -0.30% | 100.50 | 100.50 | 100.20 | 22,000 |
| Oct 28 2024 | 100.50 | 0.25 | 0.25% | 100.25 | 100.50 | 100.25 | 40,000 |
