Register for streaming realtime charts, analysis tools, and prices.
ADIG Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 21 2024 | 83.00 | 0.60 | 0.73% | 83.00 | 83.00 | 81.60 | 372,181 |
| Jun 20 2024 | 82.40 | 0.00 | 0.00% | 83.00 | 83.00 | 82.20 | 1,690,300 |
| Jun 19 2024 | 82.40 | -0.20 | -0.24% | 82.40 | 83.00 | 82.40 | 499,255 |
| Jun 18 2024 | 82.60 | 1.30 | 1.60% | 82.40 | 83.00 | 81.20 | 976,678 |
| Jun 17 2024 | 81.30 | -0.10 | -0.12% | 81.30 | 81.30 | 81.30 | 382,699 |
| Jun 14 2024 | 81.40 | -0.40 | -0.49% | 81.40 | 81.60 | 81.40 | 206,031 |
| Jun 13 2024 | 81.80 | -0.40 | -0.49% | 81.80 | 81.80 | 81.80 | 867,927 |
| Jun 12 2024 | 82.20 | 0.40 | 0.49% | 82.20 | 82.20 | 82.20 | 171,238 |
| Jun 11 2024 | 81.80 | 1.40 | 1.74% | 80.60 | 81.80 | 80.60 | 487,588 |
| Jun 10 2024 | 80.40 | -1.00 | -1.23% | 80.40 | 80.40 | 80.40 | 122,562 |
| Jun 07 2024 | 81.40 | 0.40 | 0.49% | 81.80 | 81.80 | 81.40 | 251,838 |
| Jun 06 2024 | 81.00 | -0.40 | -0.49% | 81.60 | 81.80 | 81.00 | 560,061 |
| Jun 05 2024 | 81.40 | -0.10 | -0.12% | 81.00 | 81.40 | 81.00 | 151,675 |
| Jun 04 2024 | 81.50 | 0.30 | 0.37% | 81.50 | 81.50 | 81.50 | 220,419 |
| Jun 03 2024 | 81.20 | -0.60 | -0.73% | 81.00 | 81.40 | 81.00 | 120,873 |
| May 31 2024 | 81.80 | 1.20 | 1.49% | 81.80 | 81.80 | 81.80 | 280,486 |
| May 30 2024 | 80.60 | -0.40 | -0.49% | 81.40 | 81.40 | 80.60 | 282,897 |
| May 29 2024 | 81.00 | 0.20 | 0.25% | 81.00 | 81.00 | 81.00 | 104,303 |
| May 28 2024 | 80.80 | -0.20 | -0.25% | 81.20 | 82.00 | 80.40 | 647,884 |
| May 24 2024 | 81.00 | 0.20 | 0.25% | 81.40 | 81.40 | 81.00 | 315,634 |
| May 23 2024 | 80.80 | 0.00 | 0.00% | 81.00 | 81.20 | 80.80 | 296,478 |
| May 22 2024 | 80.80 | 0.20 | 0.25% | 80.80 | 80.80 | 80.80 | 523,061 |
| May 21 2024 | 80.60 | -0.40 | -0.49% | 80.60 | 80.60 | 80.60 | 291,583 |
| May 20 2024 | 81.00 | 0.60 | 0.75% | 81.00 | 81.00 | 81.00 | 471,565 |
| May 17 2024 | 80.40 | 0.00 | 0.00% | 81.40 | 81.40 | 80.40 | 233,913 |
| May 16 2024 | 80.40 | -0.80 | -0.99% | 80.40 | 80.40 | 80.40 | 224,390 |
| May 15 2024 | 81.20 | 1.00 | 1.25% | 79.80 | 81.20 | 79.80 | 377,449 |
| May 14 2024 | 80.20 | 0.00 | 0.00% | 80.20 | 80.20 | 80.00 | 609,604 |
| May 13 2024 | 80.20 | 0.20 | 0.25% | 80.20 | 80.20 | 80.20 | 572,493 |
| May 10 2024 | 80.00 | 0.00 | 0.00% | 79.80 | 81.40 | 79.80 | 472,290 |
| May 09 2024 | 80.00 | 0.20 | 0.25% | 79.80 | 80.60 | 79.80 | 430,926 |
| May 08 2024 | 79.80 | 2.00 | 2.57% | 80.00 | 80.00 | 78.40 | 420,060 |
| May 07 2024 | 77.80 | 0.60 | 0.78% | 79.00 | 80.00 | 77.80 | 530,439 |
| May 03 2024 | 77.20 | 0.40 | 0.52% | 76.60 | 78.60 | 76.60 | 621,121 |
| May 02 2024 | 76.80 | 0.10 | 0.13% | 76.60 | 77.00 | 76.60 | 294,856 |
| May 01 2024 | 76.70 | 0.30 | 0.39% | 76.40 | 77.00 | 76.40 | 486,665 |
| Apr 30 2024 | 76.40 | 0.20 | 0.26% | 77.00 | 77.00 | 76.40 | 1,097,303 |
| Apr 29 2024 | 76.20 | 0.20 | 0.26% | 76.00 | 77.00 | 76.00 | 849,290 |
| Apr 26 2024 | 76.00 | 0.40 | 0.53% | 76.00 | 76.00 | 76.00 | 207,597 |
| Apr 25 2024 | 75.60 | 0.00 | 0.00% | 75.00 | 75.80 | 75.00 | 173,851 |
| Apr 24 2024 | 75.60 | 0.40 | 0.53% | 75.20 | 75.60 | 75.00 | 504,824 |
| Apr 23 2024 | 75.20 | 0.20 | 0.27% | 75.00 | 75.40 | 75.00 | 455,421 |
| Apr 22 2024 | 75.00 | 0.40 | 0.54% | 75.00 | 75.00 | 74.00 | 982,563 |
| Apr 19 2024 | 74.60 | 0.20 | 0.27% | 74.00 | 75.00 | 73.20 | 566,402 |
| Apr 18 2024 | 74.40 | 0.00 | 0.00% | 74.20 | 74.40 | 74.20 | 369,460 |
| Apr 17 2024 | 74.40 | 0.20 | 0.27% | 73.80 | 74.60 | 73.00 | 178,292 |
| Apr 16 2024 | 74.20 | -0.40 | -0.54% | 74.60 | 75.00 | 73.40 | 446,425 |
| Apr 15 2024 | 74.60 | 0.00 | 0.00% | 74.00 | 74.60 | 73.80 | 332,308 |
| Apr 12 2024 | 74.60 | 0.20 | 0.27% | 74.40 | 74.80 | 73.60 | 593,614 |
| Apr 11 2024 | 74.40 | 0.40 | 0.54% | 74.00 | 74.40 | 73.20 | 395,702 |
| Apr 10 2024 | 74.00 | 0.80 | 1.09% | 74.00 | 74.40 | 72.80 | 861,534 |
| Apr 09 2024 | 73.20 | 0.20 | 0.27% | 73.60 | 74.00 | 72.20 | 543,134 |
| Apr 08 2024 | 73.00 | 1.80 | 2.53% | 71.00 | 74.00 | 71.00 | 1,687,605 |
| Apr 05 2024 | 71.20 | -1.00 | -1.39% | 71.00 | 71.20 | 70.40 | 617,060 |
| Apr 04 2024 | 72.20 | -0.20 | -0.28% | 71.00 | 72.20 | 71.00 | 501,349 |
| Apr 03 2024 | 72.40 | 0.20 | 0.28% | 71.20 | 72.40 | 71.20 | 595,724 |
| Apr 02 2024 | 72.20 | 0.20 | 0.28% | 72.00 | 73.40 | 71.20 | 1,678,575 |
| Mar 28 2024 | 72.00 | 0.40 | 0.56% | 71.00 | 72.00 | 71.00 | 890,687 |
| Mar 27 2024 | 71.60 | -0.20 | -0.28% | 71.40 | 71.60 | 71.40 | 483,359 |
| Mar 26 2024 | 71.80 | 0.20 | 0.28% | 72.00 | 72.00 | 71.40 | 1,086,948 |
| Mar 25 2024 | 71.60 | -0.80 | -1.10% | 72.00 | 73.00 | 71.60 | 460,284 |
