Register to chat with like-minded investors on our interactive forums.
ADEN Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 04 2024 | 40.10 | 0.15 | 0.38% | 40.01 | 40.82 | 39.46 | 61,159 |
| Jun 03 2024 | 39.95 | 1.29 | 3.34% | 38.73 | 40.54 | 38.73 | 58,702 |
| May 31 2024 | 38.66 | 0.60 | 1.58% | 38.28 | 38.77 | 37.69 | 2,212,516 |
| May 30 2024 | 38.06 | 0.11 | 0.29% | 37.98 | 39.07 | 37.76 | 36,773 |
| May 29 2024 | 37.95 | -0.18 | -0.47% | 38.21 | 38.21 | 37.73 | 47,336 |
| May 28 2024 | 38.13 | -0.51 | -1.32% | 38.62 | 38.78 | 38.13 | 27,262 |
| May 27 2024 | 38.64 | -0.57 | -1.45% | 39.04 | 39.69 | 38.63 | 15,226 |
| May 24 2024 | 39.21 | 0.88 | 2.30% | 38.66 | 39.55 | 38.53 | 28,073 |
| May 23 2024 | 38.33 | 0.11 | 0.29% | 38.09 | 38.35 | 38.00 | 31,473 |
| May 22 2024 | 38.22 | -0.20 | -0.52% | 38.32 | 38.55 | 38.00 | 28,896 |
| May 21 2024 | 38.42 | 0.03 | 0.08% | 38.33 | 38.96 | 38.04 | 27,426 |
| May 17 2024 | 38.39 | 0.17 | 0.44% | 38.33 | 39.15 | 38.18 | 42,128 |
| May 16 2024 | 38.22 | -0.23 | -0.60% | 38.05 | 38.29 | 37.69 | 43,922 |
| May 15 2024 | 38.45 | 0.55 | 1.45% | 38.12 | 38.60 | 37.86 | 66,210 |
| May 14 2024 | 37.90 | 0.18 | 0.48% | 37.60 | 38.00 | 37.49 | 100,714 |
| May 13 2024 | 37.72 | -1.42 | -3.63% | 39.16 | 39.16 | 37.71 | 57,752 |
| May 10 2024 | 39.14 | -1.45 | -3.57% | 40.58 | 40.58 | 39.12 | 56,828 |
| May 09 2024 | 40.59 | -0.47 | -1.14% | 41.98 | 41.99 | 40.53 | 67,927 |
| May 08 2024 | 41.06 | -0.46 | -1.11% | 41.72 | 41.72 | 40.88 | 57,558 |
| May 07 2024 | 41.52 | -1.86 | -4.29% | 43.64 | 43.64 | 41.50 | 87,653 |
| May 06 2024 | 43.38 | 1.38 | 3.29% | 42.02 | 43.80 | 42.00 | 72,847 |
| May 03 2024 | 42.00 | -0.03 | -0.07% | 42.00 | 42.45 | 41.77 | 45,082 |
| May 02 2024 | 42.03 | -0.18 | -0.43% | 42.78 | 42.78 | 41.87 | 52,268 |
| May 01 2024 | 42.21 | -0.37 | -0.87% | 42.84 | 42.91 | 41.59 | 68,576 |
| Apr 30 2024 | 42.58 | -1.05 | -2.41% | 43.12 | 43.73 | 42.58 | 60,966 |
| Apr 29 2024 | 43.63 | 0.44 | 1.02% | 43.91 | 43.91 | 43.24 | 86,449 |
| Apr 26 2024 | 43.19 | 0.00 | 0.00% | 43.19 | 43.19 | 43.19 | 0 |
| Apr 25 2024 | 43.19 | 0.44 | 1.03% | 42.38 | 43.37 | 42.11 | 117,734 |
| Apr 24 2024 | 42.75 | -0.25 | -0.58% | 43.23 | 43.60 | 42.51 | 80,988 |
| Apr 23 2024 | 43.00 | 1.06 | 2.53% | 41.99 | 43.08 | 41.99 | 95,842 |
| Apr 22 2024 | 41.94 | 0.34 | 0.82% | 41.55 | 41.99 | 41.36 | 31,294 |
| Apr 19 2024 | 41.60 | 0.26 | 0.63% | 41.80 | 42.35 | 41.60 | 22,958 |
| Apr 18 2024 | 41.34 | 0.76 | 1.87% | 40.64 | 41.59 | 40.47 | 58,239 |
| Apr 17 2024 | 40.58 | -0.20 | -0.49% | 40.86 | 40.95 | 40.37 | 99,913 |
| Apr 16 2024 | 40.78 | -0.26 | -0.63% | 40.86 | 41.12 | 40.50 | 48,177 |
| Apr 15 2024 | 41.04 | -1.07 | -2.54% | 42.16 | 43.04 | 41.02 | 39,897 |
| Apr 12 2024 | 42.11 | -0.22 | -0.52% | 42.45 | 42.45 | 41.95 | 145,029 |
| Apr 11 2024 | 42.33 | -0.13 | -0.31% | 42.52 | 42.74 | 42.00 | 56,286 |
| Apr 10 2024 | 42.46 | -0.24 | -0.56% | 42.33 | 42.89 | 41.98 | 49,145 |
| Apr 09 2024 | 42.70 | 0.98 | 2.35% | 41.75 | 42.74 | 41.65 | 115,253 |
| Apr 08 2024 | 41.72 | 0.35 | 0.85% | 41.59 | 41.82 | 41.05 | 78,484 |
| Apr 05 2024 | 41.37 | 0.65 | 1.60% | 40.75 | 41.82 | 40.69 | 56,449 |
| Apr 04 2024 | 40.72 | -0.47 | -1.14% | 41.12 | 41.43 | 40.44 | 35,143 |
| Apr 03 2024 | 41.19 | 0.83 | 2.06% | 40.20 | 41.21 | 40.20 | 33,813 |
| Apr 02 2024 | 40.36 | -0.28 | -0.69% | 40.62 | 40.99 | 40.10 | 29,902 |
| Apr 01 2024 | 40.64 | -0.37 | -0.90% | 41.14 | 41.14 | 39.80 | 38,941 |
| Mar 28 2024 | 41.01 | -0.93 | -2.22% | 42.00 | 42.42 | 40.98 | 63,608 |
| Mar 27 2024 | 41.94 | 1.14 | 2.79% | 40.31 | 42.02 | 40.31 | 47,462 |
| Mar 26 2024 | 40.80 | 0.69 | 1.72% | 40.14 | 40.90 | 40.05 | 43,922 |
| Mar 25 2024 | 40.11 | -0.33 | -0.82% | 40.06 | 40.77 | 40.06 | 42,911 |
| Mar 22 2024 | 40.44 | -0.28 | -0.69% | 40.82 | 41.05 | 40.04 | 32,566 |
| Mar 21 2024 | 40.72 | 0.73 | 1.83% | 39.44 | 40.87 | 39.44 | 48,909 |
| Mar 20 2024 | 39.99 | 0.45 | 1.14% | 39.61 | 40.90 | 39.25 | 146,979 |
| Mar 19 2024 | 39.54 | 2.63 | 7.13% | 36.99 | 39.70 | 36.82 | 160,214 |
| Mar 18 2024 | 36.91 | 2.56 | 7.45% | 34.92 | 37.19 | 34.92 | 124,680 |
| Mar 15 2024 | 34.35 | -0.52 | -1.49% | 34.87 | 35.46 | 34.28 | 69,879 |
| Mar 14 2024 | 34.87 | -0.16 | -0.46% | 35.29 | 35.36 | 34.72 | 51,853 |
| Mar 13 2024 | 35.03 | -0.47 | -1.32% | 35.34 | 35.64 | 35.03 | 15,964 |
| Mar 12 2024 | 35.50 | 0.04 | 0.11% | 35.34 | 35.57 | 35.12 | 16,688 |
| Mar 11 2024 | 35.46 | -0.08 | -0.23% | 35.11 | 35.46 | 34.74 | 14,154 |
| Mar 08 2024 | 35.54 | -0.26 | -0.73% | 35.97 | 35.97 | 35.03 | 24,403 |
| Mar 07 2024 | 35.80 | 0.10 | 0.28% | 35.72 | 36.20 | 35.33 | 46,670 |
