Register for streaming realtime charts, analysis tools, and prices.
ADABRL Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 25 2024 | 2.24 | -0.070 | -2.99% | 2.30 | 2.35 | 2.17 | 279,860.00 |
| Jul 24 2024 | 2.31 | 0.010 | 0.35% | 2.30 | 2.37 | 2.28 | 153,674.00 |
| Jul 23 2024 | 2.30 | -0.080 | -3.24% | 2.37 | 2.39 | 2.26 | 196,038.00 |
| Jul 22 2024 | 2.38 | -0.110 | -4.35% | 2.51 | 2.51 | 2.37 | 113,614.00 |
| Jul 21 2024 | 2.49 | 0.030 | 1.35% | 2.45 | 2.50 | 2.34 | 231,914.00 |
| Jul 20 2024 | 2.45 | 0.010 | 0.33% | 2.44 | 2.46 | 2.39 | 140,038.00 |
| Jul 19 2024 | 2.44 | 0.090 | 3.87% | 2.35 | 2.48 | 2.31 | 186,071.00 |
| Jul 18 2024 | 2.35 | -0.050 | -1.88% | 2.41 | 2.47 | 2.35 | 152,992.00 |
| Jul 17 2024 | 2.40 | 0.010 | 0.59% | 2.39 | 2.50 | 2.39 | 173,996.00 |
| Jul 16 2024 | 2.38 | -0.050 | -1.93% | 2.43 | 2.47 | 2.32 | 202,675.00 |
| Jul 15 2024 | 2.43 | 0.070 | 2.88% | 2.37 | 2.44 | 2.36 | 287,775.00 |
| Jul 14 2024 | 2.36 | -0.050 | -2.15% | 2.42 | 2.43 | 2.33 | 140,980.00 |
| Jul 13 2024 | 2.42 | 0.150 | 6.72% | 2.28 | 2.44 | 2.25 | 188,093.00 |
| Jul 12 2024 | 2.26 | 0.090 | 4.24% | 2.18 | 2.28 | 2.16 | 130,860.00 |
| Jul 11 2024 | 2.17 | 0.050 | 2.31% | 2.13 | 2.20 | 2.00 | 235,569.00 |
| Jul 10 2024 | 2.12 | 0.070 | 3.36% | 2.05 | 2.13 | 2.03 | 123,141.00 |
| Jul 09 2024 | 2.05 | 0.020 | 1.03% | 2.03 | 2.08 | 2.01 | 106,465.00 |
| Jul 08 2024 | 2.03 | 0.130 | 6.67% | 1.90 | 2.09 | 1.82 | 277,468.00 |
| Jul 07 2024 | 1.91 | -0.140 | -6.89% | 2.04 | 2.04 | 1.91 | 63,924.00 |
| Jul 06 2024 | 2.05 | 0.120 | 6.01% | 1.93 | 2.06 | 1.91 | 145,024.00 |
| Jul 05 2024 | 1.93 | -0.080 | -4.03% | 1.99 | 1.99 | 1.78 | 408,861.00 |
| Jul 04 2024 | 2.01 | -0.270 | -11.76% | 2.28 | 2.32 | 2.01 | 344,519.00 |
| Jul 03 2024 | 2.28 | -0.100 | -4.16% | 2.38 | 2.41 | 2.24 | 236,013.00 |
| Jul 02 2024 | 2.38 | 0.110 | 4.71% | 2.28 | 2.39 | 2.25 | 136,252.00 |
| Jul 01 2024 | 2.27 | 0.070 | 3.13% | 2.20 | 2.30 | 2.20 | 207,697.00 |
| Jun 30 2024 | 2.20 | 0.040 | 2.09% | 2.16 | 2.21 | 2.13 | 71,805.00 |
| Jun 29 2024 | 2.16 | -0.010 | -0.37% | 2.18 | 2.27 | 2.15 | 136,128.00 |
| Jun 28 2024 | 2.17 | 0.010 | 0.28% | 2.16 | 2.21 | 2.13 | 148,377.00 |
| Jun 27 2024 | 2.16 | 0.030 | 1.46% | 2.12 | 2.18 | 2.09 | 75,058.00 |
| Jun 26 2024 | 2.13 | -0.020 | -1.02% | 2.15 | 2.18 | 2.12 | 148,468.00 |
| Jun 25 2024 | 2.15 | 0.090 | 4.42% | 2.06 | 2.18 | 2.04 | 102,863.00 |
| Jun 24 2024 | 2.06 | -0.030 | -1.25% | 2.08 | 2.10 | 1.98 | 164,208.00 |
| Jun 23 2024 | 2.09 | -0.020 | -1.04% | 2.11 | 2.15 | 2.08 | 69,746.00 |
| Jun 22 2024 | 2.11 | 0.050 | 2.48% | 2.05 | 2.14 | 2.03 | 125,061.00 |
| Jun 21 2024 | 2.06 | -0.050 | -2.42% | 2.10 | 2.14 | 2.05 | 134,110.00 |
| Jun 20 2024 | 2.11 | 0.00 | 0.19% | 2.09 | 2.17 | 2.07 | 164,057.00 |
| Jun 19 2024 | 2.10 | 0.00 | 0.05% | 2.09 | 2.17 | 2.08 | 89,263.00 |
| Jun 18 2024 | 2.10 | -0.080 | -3.84% | 2.19 | 2.21 | 1.99 | 296,009.00 |
| Jun 17 2024 | 2.19 | -0.070 | -3.19% | 2.26 | 2.29 | 2.13 | 166,732.00 |
| Jun 16 2024 | 2.26 | 0.010 | 0.62% | 2.24 | 2.27 | 2.22 | 42,335.00 |
| Jun 15 2024 | 2.24 | 0.010 | 0.40% | 2.23 | 2.25 | 2.22 | 43,565.00 |
| Jun 14 2024 | 2.24 | -0.040 | -1.93% | 2.28 | 2.29 | 2.17 | 142,875.00 |
| Jun 13 2024 | 2.28 | -0.090 | -3.92% | 2.37 | 2.39 | 2.27 | 159,412.00 |
| Jun 12 2024 | 2.37 | 0.090 | 4.08% | 2.28 | 2.40 | 2.25 | 157,911.00 |
| Jun 11 2024 | 2.28 | -0.100 | -4.08% | 2.37 | 2.39 | 2.23 | 293,799.00 |
| Jun 10 2024 | 2.38 | -0.020 | -0.71% | 2.39 | 2.43 | 2.35 | 194,770.00 |
| Jun 09 2024 | 2.39 | 0.040 | 1.66% | 2.36 | 2.41 | 2.33 | 106,395.00 |
| Jun 08 2024 | 2.35 | -0.070 | -2.73% | 2.41 | 2.41 | 2.33 | 167,002.00 |
| Jun 07 2024 | 2.42 | 0.00 | -0.17% | 2.42 | 2.60 | 2.28 | 488,608.00 |
| Jun 06 2024 | 2.42 | -0.020 | -0.74% | 2.44 | 2.45 | 2.39 | 77,016.00 |
| Jun 05 2024 | 2.44 | 0.00 | 0.08% | 2.44 | 2.47 | 2.42 | 112,003.00 |
| Jun 04 2024 | 2.44 | 0.040 | 1.67% | 2.41 | 2.46 | 2.38 | 111,450.00 |
| Jun 03 2024 | 2.40 | 0.040 | 1.74% | 2.36 | 2.43 | 2.35 | 108,309.00 |
| Jun 02 2024 | 2.36 | -0.020 | -0.63% | 2.37 | 2.39 | 2.33 | 113,269.00 |
| Jun 01 2024 | 2.37 | 0.010 | 0.51% | 2.36 | 2.39 | 2.35 | 64,318.00 |
| May 31 2024 | 2.36 | 0.030 | 1.24% | 2.33 | 2.39 | 2.33 | 157,393.00 |
| May 30 2024 | 2.33 | -0.030 | -1.19% | 2.37 | 2.39 | 2.30 | 214,518.00 |
| May 29 2024 | 2.36 | -0.010 | -0.55% | 2.37 | 2.43 | 2.36 | 126,804.00 |
| May 28 2024 | 2.37 | -0.060 | -2.38% | 2.43 | 2.43 | 2.34 | 150,798.00 |
| May 27 2024 | 2.43 | 0.050 | 2.06% | 2.39 | 2.46 | 2.38 | 137,200.00 |
| May 26 2024 | 2.38 | -0.020 | -0.75% | 2.40 | 2.46 | 2.35 | 72,826.00 |
| May 25 2024 | 2.40 | 0.010 | 0.63% | 2.38 | 2.41 | 2.38 | 93,698.00 |
| May 24 2024 | 2.39 | -0.030 | -1.04% | 2.41 | 2.45 | 2.36 | 104,778.00 |
| May 23 2024 | 2.41 | -0.090 | -3.41% | 2.50 | 2.53 | 2.28 | 219,215.00 |
| May 22 2024 | 2.50 | -0.040 | -1.65% | 2.54 | 2.54 | 2.42 | 246,993.00 |
| May 21 2024 | 2.54 | 0.00 | -0.16% | 2.54 | 2.60 | 2.49 | 241,614.00 |
| May 20 2024 | 2.54 | 0.140 | 5.87% | 2.40 | 2.55 | 2.37 | 190,490.00 |
| May 19 2024 | 2.40 | -0.080 | -3.07% | 2.48 | 2.48 | 2.39 | 57,783.00 |
| May 18 2024 | 2.48 | 0.010 | 0.32% | 2.47 | 2.49 | 2.43 | 55,402.00 |
| May 17 2024 | 2.47 | 0.100 | 4.18% | 2.38 | 2.52 | 2.34 | 192,794.00 |
| May 16 2024 | 2.37 | 0.040 | 1.94% | 2.33 | 2.38 | 2.31 | 89,679.00 |
| May 15 2024 | 2.33 | 0.110 | 5.16% | 2.22 | 2.34 | 2.20 | 142,120.00 |
| May 14 2024 | 2.21 | -0.050 | -2.30% | 2.26 | 2.27 | 2.20 | 91,087.00 |
| May 13 2024 | 2.26 | -0.010 | -0.48% | 2.28 | 2.35 | 2.21 | 149,456.00 |
| May 12 2024 | 2.27 | -0.010 | -0.22% | 2.28 | 2.30 | 2.26 | 52,774.00 |
| May 11 2024 | 2.28 | -0.050 | -2.06% | 2.33 | 2.34 | 2.27 | 78,365.00 |
| May 10 2024 | 2.33 | -0.060 | -2.35% | 2.38 | 2.41 | 2.30 | 162,182.00 |
| May 09 2024 | 2.38 | 0.060 | 2.54% | 2.32 | 2.39 | 2.30 | 133,661.00 |
| May 08 2024 | 2.32 | 0.070 | 3.33% | 2.25 | 2.40 | 2.23 | 277,183.00 |
| May 07 2024 | 2.25 | -0.070 | -2.81% | 2.31 | 2.33 | 2.25 | 152,050.00 |
| May 06 2024 | 2.31 | -0.030 | -1.15% | 2.34 | 2.43 | 2.31 | 152,624.00 |
| May 05 2024 | 2.34 | -0.030 | -1.18% | 2.36 | 2.38 | 2.30 | 157,189.00 |
| May 04 2024 | 2.37 | -0.020 | -0.67% | 2.39 | 2.43 | 2.37 | 119,536.00 |
| May 03 2024 | 2.39 | 0.020 | 1.02% | 2.37 | 2.42 | 2.30 | 153,089.00 |
| May 02 2024 | 2.36 | 0.010 | 0.38% | 2.34 | 2.39 | 2.29 | 133,489.00 |
| May 01 2024 | 2.35 | 0.040 | 1.82% | 2.32 | 2.39 | 2.19 | 227,635.00 |
| Apr 30 2024 | 2.31 | -0.040 | -1.87% | 2.35 | 2.38 | 2.20 | 160,724.00 |
| Apr 29 2024 | 2.35 | -0.020 | -0.84% | 2.38 | 2.39 | 2.31 | 111,910.00 |
| Apr 28 2024 | 2.37 | -0.040 | -1.45% | 2.42 | 2.46 | 2.37 | 59,779.00 |
| Apr 27 2024 | 2.41 | 0.020 | 0.79% | 2.40 | 2.42 | 2.30 | 104,120.00 |
