Register to chat with like-minded investors on our interactive forums.
ADABRL Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 01 2024 | 2.37 | 0.010 | 0.47% | 2.36 | 2.39 | 2.35 | 64,318.00 |
| May 31 2024 | 2.36 | 0.030 | 1.16% | 2.33 | 2.39 | 2.33 | 157,372.00 |
| May 30 2024 | 2.34 | -0.030 | -1.18% | 2.36 | 2.39 | 2.30 | 214,310.00 |
| May 29 2024 | 2.36 | -0.010 | -0.46% | 2.37 | 2.43 | 2.36 | 126,283.00 |
| May 28 2024 | 2.38 | -0.060 | -2.34% | 2.43 | 2.43 | 2.34 | 150,527.00 |
| May 27 2024 | 2.43 | 0.050 | 2.14% | 2.39 | 2.46 | 2.38 | 124,684.00 |
| May 26 2024 | 2.38 | -0.020 | -0.83% | 2.40 | 2.46 | 2.35 | 70,057.00 |
| May 25 2024 | 2.40 | 0.020 | 1.01% | 2.39 | 2.41 | 2.38 | 93,698.00 |
| May 24 2024 | 2.38 | -0.030 | -1.37% | 2.41 | 2.45 | 2.36 | 104,761.00 |
| May 23 2024 | 2.41 | -0.090 | -3.56% | 2.50 | 2.53 | 2.28 | 218,128.00 |
| May 22 2024 | 2.50 | -0.040 | -1.54% | 2.54 | 2.54 | 2.42 | 246,981.00 |
| May 21 2024 | 2.54 | 0.00 | 0.00% | 2.54 | 2.60 | 2.49 | 241,568.00 |
| May 20 2024 | 2.54 | 0.140 | 5.71% | 2.40 | 2.54 | 2.37 | 343,296.00 |
| May 19 2024 | 2.40 | -0.080 | -3.11% | 2.48 | 2.48 | 2.39 | 57,783.00 |
| May 18 2024 | 2.48 | 0.020 | 0.69% | 2.47 | 2.49 | 2.43 | 55,162.00 |
| May 17 2024 | 2.46 | 0.090 | 3.84% | 2.37 | 2.52 | 2.34 | 192,339.00 |
| May 16 2024 | 2.37 | 0.040 | 1.80% | 2.33 | 2.38 | 2.31 | 89,679.00 |
| May 15 2024 | 2.33 | 0.120 | 5.34% | 2.21 | 2.34 | 2.20 | 139,202.00 |
| May 14 2024 | 2.21 | -0.050 | -2.17% | 2.26 | 2.27 | 2.20 | 91,062.00 |
| May 13 2024 | 2.26 | -0.020 | -0.66% | 2.28 | 2.35 | 2.21 | 103,183.00 |
| May 12 2024 | 2.27 | -0.010 | -0.31% | 2.28 | 2.30 | 2.26 | 52,682.00 |
| May 11 2024 | 2.28 | -0.050 | -2.02% | 2.33 | 2.34 | 2.27 | 78,233.00 |
| May 10 2024 | 2.33 | -0.050 | -2.14% | 2.38 | 2.41 | 2.30 | 161,209.00 |
| May 09 2024 | 2.38 | 0.060 | 2.37% | 2.32 | 2.39 | 2.30 | 133,514.00 |
| May 08 2024 | 2.32 | 0.070 | 2.97% | 2.25 | 2.40 | 2.23 | 277,183.00 |
| May 07 2024 | 2.26 | -0.050 | -2.25% | 2.31 | 2.33 | 2.25 | 150,210.00 |
| May 06 2024 | 2.31 | -0.030 | -1.45% | 2.34 | 2.43 | 2.31 | 140,988.00 |
| May 05 2024 | 2.34 | -0.030 | -1.14% | 2.37 | 2.38 | 2.30 | 155,968.00 |
| May 04 2024 | 2.37 | -0.020 | -0.67% | 2.39 | 2.43 | 2.37 | 119,474.00 |
| May 03 2024 | 2.39 | 0.030 | 1.19% | 2.36 | 2.42 | 2.30 | 151,790.00 |
| May 02 2024 | 2.36 | 0.010 | 0.47% | 2.35 | 2.39 | 2.29 | 133,325.00 |
| May 01 2024 | 2.35 | 0.030 | 1.29% | 2.31 | 2.39 | 2.19 | 195,972.00 |
| Apr 30 2024 | 2.32 | -0.040 | -1.61% | 2.35 | 2.38 | 2.20 | 160,272.00 |
| Apr 29 2024 | 2.36 | -0.020 | -0.80% | 2.59 | 2.64 | 2.31 | 227,023.00 |
| Apr 28 2024 | 2.37 | -0.040 | -1.70% | 2.41 | 2.46 | 2.37 | 59,439.00 |
| Apr 27 2024 | 2.42 | 0.030 | 1.22% | 2.39 | 2.42 | 2.30 | 103,297.00 |
| Apr 26 2024 | 2.39 | -0.070 | -2.65% | 2.45 | 2.49 | 2.38 | 120,654.00 |
| Apr 25 2024 | 2.45 | -0.010 | -0.49% | 2.47 | 2.52 | 2.40 | 155,841.00 |
| Apr 24 2024 | 2.46 | -0.120 | -4.76% | 2.59 | 2.64 | 2.44 | 222,794.00 |
| Apr 23 2024 | 2.59 | -0.100 | -3.54% | 2.68 | 2.71 | 2.56 | 136,749.00 |
| Apr 22 2024 | 2.68 | 0.060 | 2.29% | 2.62 | 2.72 | 2.60 | 130,355.00 |
| Apr 21 2024 | 2.62 | -0.030 | -1.06% | 2.67 | 2.69 | 2.56 | 241,660.00 |
| Apr 20 2024 | 2.65 | 0.180 | 7.16% | 2.46 | 2.67 | 2.44 | 200,439.00 |
| Apr 19 2024 | 2.47 | 0.050 | 1.98% | 2.42 | 2.51 | 2.25 | 252,850.00 |
| Apr 18 2024 | 2.42 | 0.080 | 3.41% | 2.34 | 2.44 | 2.30 | 189,016.00 |
| Apr 17 2024 | 2.34 | -0.090 | -3.82% | 2.43 | 2.47 | 2.26 | 478,172.00 |
| Apr 16 2024 | 2.44 | 0.030 | 1.29% | 2.42 | 2.50 | 2.33 | 315,930.00 |
| Apr 15 2024 | 2.41 | -0.100 | -3.95% | 2.47 | 2.60 | 2.29 | 549,816.00 |
| Apr 14 2024 | 2.51 | 0.140 | 5.70% | 2.37 | 2.53 | 2.29 | 341,427.00 |
| Apr 13 2024 | 2.37 | -0.240 | -9.06% | 2.61 | 2.68 | 2.15 | 477,414.00 |
| Apr 12 2024 | 2.61 | -0.380 | -12.81% | 2.99 | 3.02 | 2.33 | 569,507.00 |
| Apr 11 2024 | 2.99 | 0.010 | 0.40% | 2.99 | 3.02 | 2.94 | 233,186.00 |
| Apr 10 2024 | 2.98 | -0.020 | -0.63% | 2.99 | 3.00 | 2.84 | 352,858.00 |
| Apr 09 2024 | 3.00 | -0.110 | -3.67% | 3.11 | 3.15 | 2.96 | 342,860.00 |
| Apr 08 2024 | 3.11 | 0.100 | 3.22% | 3.00 | 3.13 | 2.96 | 160,041.00 |
| Apr 07 2024 | 3.01 | 0.030 | 1.14% | 2.98 | 3.05 | 2.97 | 88,289.00 |
| Apr 06 2024 | 2.98 | 0.040 | 1.36% | 2.94 | 3.01 | 2.92 | 88,186.00 |
| Apr 05 2024 | 2.94 | -0.020 | -0.81% | 2.97 | 2.98 | 2.83 | 157,861.00 |
| Apr 04 2024 | 2.96 | 0.050 | 1.72% | 2.90 | 3.01 | 2.85 | 116,056.00 |
| Apr 03 2024 | 2.91 | -0.050 | -1.62% | 2.97 | 3.04 | 2.88 | 206,833.00 |
| Apr 02 2024 | 2.96 | -0.210 | -6.74% | 3.17 | 3.17 | 2.93 | 227,125.00 |
| Apr 01 2024 | 3.18 | -0.110 | -3.41% | 3.28 | 3.29 | 3.07 | 201,288.00 |
| Mar 31 2024 | 3.29 | 0.020 | 0.74% | 3.26 | 3.30 | 3.25 | 66,047.00 |
| Mar 30 2024 | 3.26 | -0.100 | -2.83% | 3.36 | 3.39 | 3.25 | 115,490.00 |
| Mar 29 2024 | 3.36 | 0.080 | 2.41% | 3.27 | 3.38 | 3.21 | 232,021.00 |
| Mar 28 2024 | 3.28 | 0.040 | 1.20% | 3.24 | 3.30 | 3.19 | 124,324.00 |
| Mar 27 2024 | 3.24 | -0.090 | -2.79% | 3.33 | 3.36 | 3.16 | 211,510.00 |
| Mar 26 2024 | 3.33 | 0.060 | 1.71% | 3.29 | 3.42 | 3.27 | 197,513.00 |
| Mar 25 2024 | 3.28 | 0.030 | 0.77% | 3.24 | 3.35 | 3.20 | 316,625.00 |
| Mar 24 2024 | 3.25 | 0.090 | 3.01% | 3.15 | 3.26 | 3.15 | 137,388.00 |
| Mar 23 2024 | 3.16 | 0.070 | 2.23% | 3.10 | 3.22 | 3.08 | 116,656.00 |
| Mar 22 2024 | 3.09 | -0.090 | -2.71% | 3.17 | 3.22 | 3.01 | 167,056.00 |
| Mar 21 2024 | 3.17 | -0.040 | -1.09% | 3.07 | 3.26 | 3.07 | 259,825.00 |
| Mar 20 2024 | 3.21 | 0.220 | 7.22% | 3.00 | 3.25 | 2.90 | 445,652.00 |
| Mar 19 2024 | 2.99 | -0.360 | -10.66% | 3.35 | 3.37 | 2.90 | 485,030.00 |
| Mar 18 2024 | 3.35 | -0.080 | -2.28% | 3.42 | 3.52 | 3.26 | 198,444.00 |
| Mar 17 2024 | 3.43 | 0.100 | 3.07% | 3.33 | 3.47 | 3.14 | 267,400.00 |
| Mar 16 2024 | 3.33 | -0.340 | -9.30% | 3.66 | 3.73 | 3.29 | 200,379.00 |
| Mar 15 2024 | 3.67 | -0.140 | -3.58% | 3.79 | 3.85 | 3.47 | 784,808.00 |
| Mar 14 2024 | 3.80 | -0.020 | -0.45% | 3.85 | 4.08 | 3.75 | 519,452.00 |
| Mar 13 2024 | 3.82 | 0.080 | 2.11% | 3.75 | 3.86 | 3.62 | 358,711.00 |
| Mar 12 2024 | 3.74 | -0.140 | -3.68% | 3.87 | 3.88 | 3.56 | 419,131.00 |
| Mar 11 2024 | 3.88 | 0.280 | 7.71% | 3.61 | 3.95 | 3.48 | 751,324.00 |
| Mar 10 2024 | 3.61 | -0.140 | -3.84% | 3.75 | 3.75 | 3.53 | 202,041.00 |
| Mar 09 2024 | 3.75 | 0.110 | 3.02% | 3.64 | 3.79 | 3.62 | 254,732.00 |
| Mar 08 2024 | 3.64 | -0.070 | -1.97% | 3.71 | 3.76 | 3.52 | 267,773.00 |
| Mar 07 2024 | 3.71 | 0.060 | 1.67% | 3.67 | 3.76 | 3.59 | 320,816.00 |
| Mar 06 2024 | 3.65 | 0.160 | 4.43% | 3.47 | 3.79 | 3.32 | 331,832.00 |
| Mar 05 2024 | 3.50 | -0.370 | -9.45% | 3.84 | 3.91 | 3.00 | 545,433.00 |
| Mar 04 2024 | 3.86 | 0.230 | 6.27% | 3.64 | 3.99 | 3.60 | 746,793.00 |
| Mar 03 2024 | 3.63 | -0.090 | -2.52% | 3.70 | 3.72 | 3.54 | 237,920.00 |
| Mar 02 2024 | 3.73 | 0.140 | 3.90% | 3.60 | 3.86 | 3.60 | 569,748.00 |
