ADIL Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Mar 28 2024 | 1.33 | -0.07 | -5.00% | 1.42 | 1.43 | 1.31 | 84,269 |
Mar 27 2024 | 1.40 | 0.03 | 2.56% | 1.35 | 1.43 | 1.28 | 193,741 |
Mar 26 2024 | 1.365 | 0.01 | 1.11% | 1.33 | 1.47 | 1.33 | 194,627 |
Mar 25 2024 | 1.35 | -0.35 | -20.59% | 1.70 | 1.75 | 1.25 | 649,332 |
Mar 22 2024 | 1.70 | -0.01 | -0.58% | 1.75 | 2.11 | 1.61 | 1,366,641 |
Mar 21 2024 | 1.71 | -0.04 | -2.29% | 1.77 | 1.80 | 1.65 | 172,641 |
Mar 20 2024 | 1.75 | 0.10 | 6.06% | 1.78 | 1.83 | 1.60 | 345,323 |
Mar 19 2024 | 1.65 | 0.02 | 1.23% | 1.60 | 1.72 | 1.55 | 128,534 |
Mar 18 2024 | 1.63 | 0.05 | 3.16% | 1.54 | 1.75 | 1.54 | 316,391 |
Mar 15 2024 | 1.58 | -0.16 | -9.20% | 1.74 | 1.74 | 1.50 | 289,486 |
Mar 14 2024 | 1.74 | -0.01 | -0.57% | 1.76 | 1.96 | 1.6204 | 639,218 |
Mar 13 2024 | 1.75 | -0.15 | -7.89% | 1.90 | 1.998 | 1.7131 | 537,420 |
Mar 12 2024 | 1.90 | -0.10 | -5.00% | 2.06 | 2.14 | 1.88 | 400,613 |
Mar 11 2024 | 2.00 | -0.06 | -2.91% | 2.03 | 2.30 | 1.9601 | 938,748 |
Mar 08 2024 | 2.06 | -0.06 | -2.83% | 2.07 | 2.20 | 1.96 | 876,747 |
Mar 07 2024 | 2.12 | -0.01 | -0.47% | 2.11 | 2.50 | 1.90 | 2,037,460 |
Mar 06 2024 | 2.13 | -0.66 | -23.66% | 2.63 | 2.63 | 2.02 | 616,645 |
Mar 05 2024 | 2.79 | 0.04 | 1.45% | 2.82 | 2.97 | 2.29 | 1,199,323 |
Mar 04 2024 | 2.75 | -0.51 | -15.64% | 3.26 | 3.60 | 2.67 | 3,603,842 |
Mar 01 2024 | 3.26 | 1.22 | 59.80% | 3.13 | 4.12 | 2.70 | 77,818,059 |
Feb 29 2024 | 2.04 | 0.42 | 25.93% | 1.62 | 2.50 | 1.61 | 28,802,275 |
Feb 28 2024 | 1.62 | 0.75 | 85.50% | 1.03 | 2.87 | 0.9966 | 111,496,239 |
Feb 27 2024 | 0.8733 | 0.0532 | 6.49% | 0.8519 | 0.8733 | 0.8016 | 95,008 |
Feb 26 2024 | 0.8201 | -0.0049 | -0.59% | 0.8327 | 0.86 | 0.80 | 53,082 |
Feb 23 2024 | 0.825 | -0.015 | -1.79% | 0.8489 | 0.89 | 0.765 | 187,076 |
Feb 22 2024 | 0.84 | -0.10 | -10.64% | 0.9731 | 0.9731 | 0.8111 | 252,750 |
Feb 21 2024 | 0.94 | -0.09 | -8.74% | 1.03 | 1.05 | 0.9294 | 200,777 |
Feb 20 2024 | 1.03 | -0.12 | -10.43% | 1.15 | 1.165 | 0.98 | 379,999 |
Feb 16 2024 | 1.15 | -0.01 | -0.86% | 1.07 | 1.21 | 1.07 | 335,967 |
Feb 15 2024 | 1.16 | 0.02 | 1.75% | 1.20 | 1.30 | 1.07 | 1,341,585 |
Feb 14 2024 | 1.14 | -0.09 | -7.32% | 1.14 | 2.23 | 1.09 | 7,622,836 |
Feb 13 2024 | 1.23 | 0.10 | 8.72% | 1.30 | 1.43 | 1.00 | 2,208,693 |
Feb 12 2024 | 1.1313 | -0.03 | -2.47% | 1.28 | 1.28 | 1.11 | 22,542 |
Feb 09 2024 | 1.16 | -0.02 | -1.52% | 1.17 | 1.24 | 1.15 | 6,121 |
Feb 08 2024 | 1.1779 | -0.04 | -3.44% | 1.18 | 1.24 | 1.133 | 12,757 |
Feb 07 2024 | 1.2199 | 0.02 | 1.66% | 1.26 | 1.26 | 1.1651 | 9,030 |
Feb 06 2024 | 1.20 | 0.13 | 12.15% | 1.08 | 1.30 | 1.05 | 49,447 |
Feb 05 2024 | 1.07 | -0.05 | -4.46% | 1.12 | 1.1399 | 1.07 | 20,544 |
Feb 02 2024 | 1.12 | -0.03 | -2.61% | 1.17 | 1.17 | 1.12 | 7,923 |
Feb 01 2024 | 1.15 | 0.01 | 0.87% | 1.21 | 1.21 | 1.07 | 6,955 |
Jan 31 2024 | 1.1401 | -0.04 | -3.38% | 1.18 | 1.18 | 1.14 | 11,044 |
Jan 30 2024 | 1.18 | -0.06 | -4.84% | 1.24 | 1.27 | 1.12 | 36,800 |
Jan 29 2024 | 1.24 | -0.03 | -1.98% | 1.31 | 1.3299 | 1.22 | 20,891 |
Jan 26 2024 | 1.265 | 0.02 | 2.02% | 1.24 | 1.29 | 1.24 | 6,264 |
Jan 25 2024 | 1.24 | -0.02 | -1.59% | 1.31 | 1.31 | 1.23 | 8,951 |
Jan 24 2024 | 1.26 | -0.01 | -0.60% | 1.34 | 1.34 | 1.22 | 10,448 |
Jan 23 2024 | 1.2676 | -0.04 | -3.10% | 1.34 | 1.34 | 1.25 | 17,487 |
Jan 22 2024 | 1.3081 | 0.03 | 2.60% | 1.34 | 1.34 | 1.27 | 18,119 |
Jan 19 2024 | 1.275 | -0.03 | -2.02% | 1.37 | 1.405 | 1.275 | 10,527 |
Jan 18 2024 | 1.3013 | -0.05 | -3.83% | 1.40 | 1.44 | 1.26 | 16,915 |
Jan 17 2024 | 1.3531 | -0.14 | -9.19% | 1.47 | 1.516 | 1.28 | 18,500 |
Jan 16 2024 | 1.49 | 0.04 | 2.67% | 1.44 | 1.6284 | 1.42 | 36,819 |
Jan 12 2024 | 1.4512 | -0.13 | -8.15% | 1.59 | 1.59 | 1.45 | 23,819 |
Jan 11 2024 | 1.58 | -0.08 | -5.06% | 1.70 | 1.70 | 1.57 | 52,188 |
Jan 10 2024 | 1.6642 | -0.04 | -2.28% | 1.74 | 1.74 | 1.63 | 18,539 |
Jan 09 2024 | 1.703 | -0.06 | -3.24% | 1.73 | 1.77 | 1.6801 | 14,209 |
Jan 08 2024 | 1.76 | 0.01 | 0.57% | 1.79 | 1.80 | 1.70 | 10,970 |
Jan 05 2024 | 1.7501 | 0.03 | 1.75% | 1.71 | 1.8363 | 1.70 | 26,269 |
Jan 04 2024 | 1.72 | -0.05 | -2.82% | 1.76 | 1.77 | 1.675 | 19,059 |
Jan 03 2024 | 1.77 | 0.02 | 1.14% | 1.82 | 1.8337 | 1.62 | 53,552 |
Jan 02 2024 | 1.75 | -0.11 | -5.91% | 1.87 | 2.01 | 1.75 | 189,049 |