AD.UN Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Feb 13 2025 | 20.13 | 0.12 | 0.60% | 20.01 | 20.29 | 19.90 | 62,295 |
Feb 12 2025 | 20.01 | -0.03 | -0.15% | 19.94 | 20.08 | 19.85 | 51,749 |
Feb 11 2025 | 20.04 | -0.26 | -1.28% | 20.30 | 20.30 | 19.94 | 79,829 |
Feb 10 2025 | 20.30 | 0.05 | 0.25% | 20.32 | 20.36 | 20.22 | 48,179 |
Feb 07 2025 | 20.25 | 0.07 | 0.35% | 20.25 | 20.41 | 20.20 | 69,023 |
Feb 06 2025 | 20.18 | -0.17 | -0.84% | 20.23 | 20.24 | 20.07 | 42,238 |
Feb 05 2025 | 20.35 | 0.35 | 1.75% | 20.05 | 20.39 | 19.85 | 171,315 |
Feb 04 2025 | 20.00 | 0.50 | 2.56% | 19.46 | 20.18 | 19.46 | 101,743 |
Feb 03 2025 | 19.50 | -0.37 | -1.86% | 19.00 | 19.60 | 18.61 | 191,554 |
Jan 31 2025 | 19.87 | -0.63 | -3.07% | 20.49 | 20.49 | 19.74 | 83,477 |
Jan 30 2025 | 20.50 | 0.37 | 1.84% | 20.24 | 20.68 | 20.24 | 103,532 |
Jan 29 2025 | 20.13 | -0.21 | -1.03% | 20.25 | 20.50 | 20.13 | 92,396 |
Jan 28 2025 | 20.34 | 0.39 | 1.95% | 20.09 | 20.40 | 20.09 | 96,174 |
Jan 27 2025 | 19.95 | -0.15 | -0.75% | 19.92 | 20.10 | 19.70 | 128,156 |
Jan 24 2025 | 20.10 | 0.38 | 1.93% | 19.71 | 20.10 | 19.70 | 121,935 |
Jan 23 2025 | 19.72 | -0.02 | -0.10% | 19.72 | 20.00 | 19.68 | 147,879 |
Jan 22 2025 | 19.74 | -0.01 | -0.05% | 19.71 | 19.78 | 19.60 | 54,016 |
Jan 21 2025 | 19.75 | 0.34 | 1.75% | 19.40 | 19.75 | 19.40 | 110,385 |
Jan 20 2025 | 19.41 | 0.11 | 0.57% | 19.30 | 19.45 | 19.22 | 64,944 |
Jan 17 2025 | 19.30 | 0.39 | 2.06% | 18.97 | 19.54 | 18.94 | 126,216 |
Jan 16 2025 | 18.91 | 0.40 | 2.16% | 18.44 | 18.98 | 18.44 | 121,347 |
Jan 15 2025 | 18.51 | 0.59 | 3.29% | 17.89 | 18.60 | 17.89 | 105,801 |
Jan 14 2025 | 17.92 | 0.01 | 0.06% | 18.05 | 18.05 | 17.70 | 139,467 |
Jan 13 2025 | 17.91 | -0.24 | -1.32% | 18.06 | 18.19 | 17.83 | 79,611 |
Jan 10 2025 | 18.15 | -0.36 | -1.94% | 18.51 | 18.51 | 18.09 | 73,172 |
Jan 09 2025 | 18.51 | -0.14 | -0.75% | 18.46 | 18.59 | 18.42 | 20,329 |
Jan 08 2025 | 18.65 | -0.03 | -0.16% | 18.54 | 18.73 | 18.38 | 82,416 |
Jan 07 2025 | 18.68 | -0.12 | -0.64% | 18.80 | 18.80 | 18.55 | 53,826 |
Jan 06 2025 | 18.80 | -0.28 | -1.47% | 19.19 | 19.19 | 18.74 | 57,016 |
Jan 03 2025 | 19.08 | -0.08 | -0.42% | 19.29 | 19.29 | 18.94 | 39,907 |
Jan 02 2025 | 19.16 | 0.01 | 0.05% | 19.17 | 19.35 | 19.03 | 52,679 |
Dec 31 2024 | 19.15 | -0.14 | -0.73% | 19.09 | 19.25 | 19.07 | 24,156 |
Dec 30 2024 | 19.29 | 0.11 | 0.57% | 19.24 | 19.41 | 18.92 | 63,086 |
Dec 27 2024 | 19.18 | 0.03 | 0.16% | 18.99 | 19.21 | 18.95 | 43,758 |
Dec 24 2024 | 19.15 | 0.18 | 0.95% | 18.99 | 19.15 | 18.87 | 31,867 |
Dec 23 2024 | 18.97 | 0.27 | 1.44% | 18.74 | 18.97 | 18.72 | 44,358 |
Dec 20 2024 | 18.70 | 0.16 | 0.86% | 18.38 | 18.80 | 18.35 | 76,394 |
Dec 19 2024 | 18.54 | 0.01 | 0.05% | 18.54 | 18.70 | 18.38 | 61,570 |
Dec 18 2024 | 18.53 | -0.44 | -2.32% | 18.83 | 18.97 | 18.40 | 124,325 |
Dec 17 2024 | 18.97 | -0.14 | -0.73% | 19.30 | 19.30 | 18.80 | 73,560 |
Dec 16 2024 | 19.11 | -0.10 | -0.52% | 19.24 | 19.33 | 19.03 | 61,868 |
Dec 13 2024 | 19.21 | -0.32 | -1.64% | 19.56 | 19.56 | 19.06 | 48,133 |
Dec 12 2024 | 19.53 | 0.10 | 0.51% | 19.50 | 19.72 | 19.30 | 97,095 |
Dec 11 2024 | 19.43 | 0.62 | 3.30% | 18.79 | 19.47 | 18.79 | 84,266 |
Dec 10 2024 | 18.81 | -0.12 | -0.63% | 18.86 | 18.93 | 18.70 | 58,098 |
Dec 09 2024 | 18.93 | 0.02 | 0.11% | 18.86 | 18.98 | 18.70 | 59,149 |
Dec 06 2024 | 18.91 | -0.44 | -2.27% | 19.27 | 19.44 | 18.90 | 66,659 |
Dec 05 2024 | 19.35 | 0.02 | 0.10% | 19.25 | 19.37 | 19.24 | 38,417 |
Dec 04 2024 | 19.33 | -0.29 | -1.48% | 19.48 | 19.53 | 19.29 | 42,802 |
Dec 03 2024 | 19.62 | 0.10 | 0.51% | 19.66 | 19.66 | 19.51 | 56,902 |
Dec 02 2024 | 19.52 | -0.10 | -0.51% | 19.60 | 19.74 | 19.44 | 60,484 |
Nov 29 2024 | 19.62 | 0.04 | 0.20% | 19.51 | 19.72 | 19.51 | 24,715 |
Nov 28 2024 | 19.58 | 0.04 | 0.20% | 19.51 | 19.72 | 19.51 | 22,007 |
Nov 27 2024 | 19.54 | -0.07 | -0.36% | 19.56 | 19.72 | 19.50 | 34,467 |
Nov 26 2024 | 19.61 | -0.29 | -1.46% | 19.83 | 19.83 | 19.50 | 44,039 |
Nov 25 2024 | 19.90 | 0.10 | 0.51% | 19.96 | 19.97 | 19.75 | 48,784 |
Nov 22 2024 | 19.80 | 0.25 | 1.28% | 19.54 | 19.82 | 19.54 | 43,898 |
Nov 21 2024 | 19.55 | 0.12 | 0.62% | 19.46 | 19.67 | 19.39 | 70,229 |
Nov 20 2024 | 19.43 | 0.05 | 0.26% | 19.42 | 19.45 | 19.34 | 22,660 |
Nov 19 2024 | 19.38 | 0.09 | 0.47% | 19.10 | 19.44 | 19.10 | 33,159 |
Nov 18 2024 | 19.29 | -0.11 | -0.57% | 19.41 | 19.48 | 19.22 | 59,202 |