Register to chat with like-minded investors on our interactive forums.
AADA Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 21 2024 | 8.7504 | -0.06 | -0.72% | 8.696 | 8.80 | 8.696 | 3,635 |
| May 20 2024 | 8.8135 | -0.04 | -0.51% | 8.1011 | 8.8135 | 8.1011 | 0 |
| May 17 2024 | 8.8584 | 0.21 | 2.37% | 8.1535 | 8.8584 | 8.1535 | 15,667 |
| May 16 2024 | 8.6534 | 0.52 | 6.39% | 8.0199 | 8.6534 | 7.9163 | 6 |
| May 15 2024 | 8.1335 | -0.22 | -2.61% | 8.1335 | 8.1335 | 7.5115 | 0 |
| May 14 2024 | 8.3515 | 0.00 | 0.00% | 8.3515 | 8.3515 | 8.3515 | 0 |
| May 13 2024 | 8.3515 | -0.53 | -5.93% | 7.763 | 8.3515 | 7.763 | 0 |
| May 10 2024 | 8.8775 | 0.19 | 2.19% | 8.2345 | 8.8775 | 8.2345 | 0 |
| May 09 2024 | 8.687 | 0.29 | 3.42% | 8.687 | 8.687 | 8.0921 | 0 |
| May 08 2024 | 8.3998 | -0.09 | -1.07% | 7.8168 | 8.3998 | 7.8168 | 0 |
| May 07 2024 | 8.4903 | -0.32 | -3.68% | 7.8859 | 8.4903 | 7.8859 | 80 |
| May 06 2024 | 8.8146 | 0.25 | 2.87% | 8.8146 | 8.8146 | 8.0883 | 11 |
| May 03 2024 | 8.5686 | 0.20 | 2.40% | 7.9856 | 8.5686 | 7.9856 | 0 |
| May 02 2024 | 8.3678 | -0.21 | -2.46% | 7.8095 | 8.3678 | 7.8095 | 10,427 |
| Apr 30 2024 | 8.5788 | 0.05 | 0.60% | 8.0122 | 8.5788 | 7.7981 | 13 |
| Apr 29 2024 | 8.5278 | -0.41 | -4.56% | 8.5278 | 8.5278 | 7.9618 | 50 |
| Apr 26 2024 | 8.9352 | -0.13 | -1.42% | 8.9352 | 8.9352 | 8.27 | 5,000 |
| Apr 25 2024 | 9.0636 | -0.56 | -5.80% | 8.4563 | 9.0636 | 8.2309 | 25 |
| Apr 24 2024 | 9.6221 | -0.06 | -0.66% | 8.9967 | 9.6221 | 8.9967 | 0 |
| Apr 23 2024 | 9.6863 | 0.50 | 5.42% | 9.0935 | 9.6863 | 9.0807 | 23 |
| Apr 22 2024 | 9.188 | 0.34 | 3.82% | 9.0647 | 9.188 | 9.0647 | 5,140 |
| Apr 19 2024 | 8.85 | 0.19 | 2.20% | 8.3356 | 8.85 | 8.2217 | 100 |
| Apr 18 2024 | 8.6599 | 0.21 | 2.54% | 7.8726 | 8.6599 | 7.8726 | 40 |
| Apr 17 2024 | 8.445 | -0.44 | -4.98% | 8.6876 | 8.6876 | 7.8127 | 199 |
| Apr 16 2024 | 8.8875 | 0.19 | 2.16% | 8.3725 | 8.8875 | 8.1669 | 188 |
| Apr 15 2024 | 8.70 | -2.41 | -21.67% | 8.8639 | 8.898 | 8.70 | 556 |
| Apr 12 2024 | 11.1074 | -0.12 | -1.05% | 11.1074 | 11.1074 | 10.3963 | 0 |
| Apr 11 2024 | 11.2251 | 0.06 | 0.53% | 11.2251 | 11.2251 | 10.4655 | 0 |
| Apr 10 2024 | 11.166 | -0.39 | -3.36% | 11.166 | 11.166 | 10.1566 | 121 |
| Apr 09 2024 | 11.554 | 0.24 | 2.08% | 10.643 | 11.554 | 10.57 | 1,892 |
| Apr 08 2024 | 11.3187 | 0.44 | 4.06% | 11.1548 | 11.3187 | 10.2966 | 101 |
| Apr 05 2024 | 10.8769 | -0.01 | -0.06% | 10.0405 | 10.8769 | 10.0405 | 0 |
| Apr 04 2024 | 10.8839 | -0.34 | -3.01% | 10.0388 | 10.8839 | 10.0388 | 57 |
| Apr 03 2024 | 11.2222 | 0.13 | 1.13% | 10.4245 | 11.2222 | 10.2439 | 297 |
| Apr 02 2024 | 11.0968 | -1.32 | -10.65% | 11.463 | 11.463 | 11.0968 | 55 |
| Mar 28 2024 | 12.419 | 0.01 | 0.06% | 12.419 | 12.419 | 11.4491 | 0 |
| Mar 27 2024 | 12.4114 | -0.46 | -3.61% | 12.4114 | 12.4114 | 11.4724 | 297 |
| Mar 26 2024 | 12.8758 | 0.61 | 4.94% | 11.8812 | 12.8758 | 11.5837 | 289 |
| Mar 25 2024 | 12.27 | 0.04 | 0.36% | 11.2959 | 12.27 | 11.2959 | 41 |
| Mar 22 2024 | 12.2265 | 0.12 | 1.01% | 11.2927 | 12.2265 | 11.05 | 428 |
| Mar 21 2024 | 12.1041 | 0.63 | 5.47% | 11.2832 | 12.1041 | 11.1047 | 317 |
| Mar 20 2024 | 11.4768 | -0.34 | -2.89% | 11.4768 | 11.4768 | 10.5694 | 66 |
| Mar 19 2024 | 11.8179 | -0.52 | -4.24% | 11.0177 | 11.8179 | 10.3475 | 3,293 |
| Mar 18 2024 | 12.3409 | -1.44 | -10.44% | 13.0788 | 13.0788 | 11.4559 | 2,280 |
| Mar 15 2024 | 13.7797 | -0.64 | -4.43% | 12.665 | 13.7797 | 12.06 | 1,559 |
| Mar 14 2024 | 14.4177 | -0.21 | -1.40% | 14.9195 | 14.9195 | 13.1144 | 383 |
| Mar 13 2024 | 14.6228 | 0.42 | 2.98% | 14.6228 | 14.6228 | 13.0188 | 1,444 |
| Mar 12 2024 | 14.199 | 0.16 | 1.14% | 13.2026 | 14.451 | 12.95 | 290 |
| Mar 11 2024 | 14.0383 | 0.42 | 3.10% | 14.0383 | 14.0383 | 12.8881 | 613 |
| Mar 08 2024 | 13.6157 | -0.53 | -3.78% | 12.8354 | 13.9835 | 12.8354 | 158 |
| Mar 07 2024 | 14.15 | -0.10 | -0.74% | 12.9944 | 14.1516 | 12.9944 | 74 |
| Mar 06 2024 | 14.2549 | -0.57 | -3.86% | 12.9497 | 14.2549 | 12.50 | 415 |
| Mar 05 2024 | 14.8268 | 1.02 | 7.36% | 14.4754 | 14.8268 | 12.6722 | 2,992 |
| Mar 04 2024 | 13.8105 | 1.06 | 8.28% | 13.8223 | 13.9541 | 13.7347 | 2,436 |
| Mar 01 2024 | 12.7544 | -0.70 | -5.19% | 11.7885 | 12.7544 | 11.7885 | 2,550 |
| Feb 29 2024 | 13.4531 | 1.23 | 10.10% | 13.1933 | 13.6112 | 12.0756 | 81 |
| Feb 28 2024 | 12.2195 | 0.25 | 2.05% | 11.134 | 12.2195 | 11.134 | 187 |
| Feb 27 2024 | 11.9736 | 0.34 | 2.93% | 10.845 | 11.9736 | 10.845 | 1,605 |
| Feb 26 2024 | 11.6329 | 0.47 | 4.20% | 11.1517 | 11.6329 | 10.1607 | 3,714 |
| Feb 23 2024 | 11.1635 | -0.32 | -2.77% | 11.1635 | 11.1635 | 10.2841 | 120 |
| Feb 22 2024 | 11.4819 | 0.19 | 1.65% | 11.4819 | 11.4819 | 10.5761 | 145 |
