Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
ADW.A Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 17 2024 | 3.94 | 0.06 | 1.55% | 3.88 | 3.96 | 3.88 | 16,752 |
| May 16 2024 | 3.88 | -0.06 | -1.52% | 3.95 | 3.95 | 3.88 | 4,348 |
| May 15 2024 | 3.94 | -0.01 | -0.25% | 3.95 | 3.97 | 3.92 | 14,650 |
| May 14 2024 | 3.95 | 0.02 | 0.51% | 3.95 | 3.95 | 3.91 | 3,700 |
| May 13 2024 | 3.93 | 0.06 | 1.55% | 3.89 | 3.95 | 3.89 | 12,164 |
| May 10 2024 | 3.87 | 0.02 | 0.52% | 3.87 | 3.87 | 3.83 | 21,200 |
| May 09 2024 | 3.85 | -0.01 | -0.26% | 3.84 | 3.87 | 3.78 | 27,192 |
| May 08 2024 | 3.86 | 0.02 | 0.52% | 3.84 | 3.86 | 3.80 | 17,999 |
| May 07 2024 | 3.84 | -0.02 | -0.52% | 3.82 | 3.86 | 3.82 | 11,387 |
| May 06 2024 | 3.86 | -0.06 | -1.53% | 3.97 | 3.97 | 3.86 | 7,156 |
| May 03 2024 | 3.92 | 0.11 | 2.89% | 3.81 | 3.92 | 3.81 | 17,367 |
| May 02 2024 | 3.81 | 0.02 | 0.53% | 3.80 | 3.83 | 3.76 | 65,310 |
| May 01 2024 | 3.79 | -0.05 | -1.30% | 3.84 | 3.88 | 3.79 | 14,369 |
| Apr 30 2024 | 3.84 | -0.06 | -1.54% | 3.87 | 3.94 | 3.82 | 6,589 |
| Apr 29 2024 | 3.90 | -0.05 | -1.27% | 3.95 | 3.97 | 3.90 | 26,516 |
| Apr 26 2024 | 3.95 | -0.05 | -1.25% | 4.00 | 4.02 | 3.95 | 4,998 |
| Apr 25 2024 | 4.00 | 0.00 | 0.00% | 3.94 | 4.02 | 3.94 | 8,987 |
| Apr 24 2024 | 4.00 | 0.00 | 0.00% | 3.90 | 4.02 | 3.90 | 9,946 |
| Apr 23 2024 | 4.00 | -0.02 | -0.50% | 3.97 | 4.02 | 3.97 | 7,210 |
| Apr 22 2024 | 4.02 | 0.02 | 0.50% | 4.00 | 4.02 | 4.00 | 7,521 |
| Apr 19 2024 | 4.00 | 0.13 | 3.36% | 3.85 | 4.00 | 3.85 | 22,207 |
| Apr 18 2024 | 3.87 | 0.01 | 0.26% | 3.84 | 3.87 | 3.81 | 19,075 |
| Apr 17 2024 | 3.86 | 0.05 | 1.31% | 3.82 | 3.86 | 3.82 | 31,800 |
| Apr 16 2024 | 3.81 | -0.04 | -1.04% | 3.90 | 3.90 | 3.80 | 7,000 |
| Apr 15 2024 | 3.85 | -0.01 | -0.26% | 3.84 | 3.85 | 3.77 | 28,391 |
| Apr 12 2024 | 3.86 | -0.02 | -0.52% | 3.94 | 3.94 | 3.84 | 17,365 |
| Apr 11 2024 | 3.88 | 0.00 | 0.00% | 3.85 | 3.94 | 3.84 | 31,287 |
| Apr 10 2024 | 3.88 | -0.01 | -0.26% | 3.93 | 3.93 | 3.84 | 22,439 |
| Apr 09 2024 | 3.89 | -0.01 | -0.26% | 3.93 | 3.93 | 3.89 | 16,000 |
| Apr 08 2024 | 3.90 | -0.03 | -0.76% | 3.92 | 3.94 | 3.90 | 26,306 |
| Apr 05 2024 | 3.93 | 0.00 | 0.00% | 3.95 | 3.95 | 3.91 | 17,289 |
| Apr 04 2024 | 3.93 | -0.11 | -2.72% | 3.94 | 3.97 | 3.91 | 10,357 |
| Apr 03 2024 | 4.04 | 0.03 | 0.75% | 3.99 | 4.16 | 3.99 | 51,930 |
| Apr 02 2024 | 4.01 | 0.10 | 2.56% | 3.90 | 4.01 | 3.90 | 31,814 |
| Apr 01 2024 | 3.91 | -0.08 | -2.01% | 4.00 | 4.00 | 3.91 | 15,251 |
| Mar 28 2024 | 3.99 | 0.06 | 1.53% | 3.95 | 4.04 | 3.95 | 16,565 |
| Mar 27 2024 | 3.93 | -0.03 | -0.76% | 3.99 | 4.03 | 3.93 | 28,057 |
| Mar 26 2024 | 3.96 | 0.04 | 1.02% | 3.92 | 4.02 | 3.91 | 19,836 |
| Mar 25 2024 | 3.92 | 0.02 | 0.51% | 3.90 | 3.97 | 3.90 | 24,884 |
| Mar 22 2024 | 3.90 | -0.01 | -0.26% | 3.91 | 3.96 | 3.89 | 24,000 |
| Mar 21 2024 | 3.91 | -0.02 | -0.51% | 3.94 | 3.98 | 3.90 | 40,235 |
| Mar 20 2024 | 3.93 | -0.06 | -1.50% | 3.99 | 4.00 | 3.93 | 13,150 |
| Mar 19 2024 | 3.99 | -0.01 | -0.25% | 4.00 | 4.02 | 3.94 | 27,492 |
| Mar 18 2024 | 4.00 | -0.03 | -0.74% | 3.99 | 4.03 | 3.95 | 12,701 |
| Mar 15 2024 | 4.03 | 0.01 | 0.25% | 3.96 | 4.05 | 3.96 | 59,867 |
| Mar 14 2024 | 4.02 | -0.06 | -1.47% | 4.08 | 4.08 | 4.00 | 12,000 |
| Mar 13 2024 | 4.08 | -0.02 | -0.49% | 4.26 | 4.26 | 4.05 | 17,330 |
| Mar 12 2024 | 4.10 | 0.04 | 0.99% | 4.06 | 4.10 | 4.06 | 24,150 |
| Mar 11 2024 | 4.06 | -0.02 | -0.49% | 4.31 | 4.31 | 4.04 | 8,523 |
| Mar 08 2024 | 4.08 | 0.10 | 2.51% | 4.00 | 4.10 | 4.00 | 33,301 |
| Mar 07 2024 | 3.98 | 0.03 | 0.76% | 4.00 | 4.04 | 3.95 | 17,148 |
| Mar 06 2024 | 3.95 | -0.03 | -0.75% | 3.96 | 4.02 | 3.92 | 32,836 |
| Mar 05 2024 | 3.98 | -0.06 | -1.49% | 4.02 | 4.02 | 3.95 | 31,543 |
| Mar 04 2024 | 4.04 | -0.05 | -1.22% | 4.08 | 4.09 | 4.03 | 4,397 |
| Mar 01 2024 | 4.09 | 0.09 | 2.25% | 4.00 | 4.09 | 3.97 | 7,013 |
| Feb 29 2024 | 4.00 | 0.03 | 0.76% | 3.94 | 4.00 | 3.94 | 29,466 |
| Feb 28 2024 | 3.97 | -0.09 | -2.22% | 4.05 | 4.05 | 3.97 | 19,102 |
| Feb 27 2024 | 4.06 | 0.06 | 1.50% | 3.97 | 4.08 | 3.97 | 6,043 |
| Feb 26 2024 | 4.00 | -0.07 | -1.72% | 4.05 | 4.06 | 4.00 | 28,395 |
| Feb 23 2024 | 4.07 | -0.01 | -0.25% | 4.05 | 4.10 | 4.05 | 12,203 |
| Feb 22 2024 | 4.08 | 0.08 | 2.00% | 4.01 | 4.08 | 4.01 | 15,250 |
| Feb 21 2024 | 4.00 | -0.08 | -1.96% | 4.12 | 4.12 | 3.95 | 322,170 |
| Feb 20 2024 | 4.08 | -0.05 | -1.21% | 4.07 | 4.11 | 4.07 | 10,741 |
