AD.ASAD.AS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $34.17 | $34.37 | $33.99 | $34.15 | 1.98M |
| 1/14/2026 | $33.69 | $34.18 | $33.65 | $34.18 | 2.18M |
| 1/13/2026 | $33.69 | $33.95 | $33.41 | $33.63 | 2.39M |
| 1/12/2026 | $33.55 | $33.66 | $33.37 | $33.66 | 2.34M |
| 1/9/2026 | $33.85 | $33.86 | $33.60 | $33.60 | 2.05M |
| 1/8/2026 | $33.65 | $33.74 | $33.06 | $33.74 | 3.05M |
| 1/7/2026 | $34.31 | $34.58 | $33.83 | $34.00 | 2.38M |
| 1/6/2026 | $34.43 | $34.55 | $34.29 | $34.30 | 1.49M |
| 1/5/2026 | $34.95 | $34.95 | $34.22 | $34.35 | 1.70M |
| 1/2/2026 | $34.76 | $35.19 | $34.73 | $34.87 | 1.50M |
| 12/31/2025 | $34.99 | $35.04 | $34.83 | $34.87 | 623,854 |
| 12/30/2025 | $34.71 | $35.03 | $34.61 | $34.94 | 1.28M |
| 12/29/2025 | $34.48 | $34.79 | $34.38 | $34.70 | 1.37M |
| 12/24/2025 | $34.50 | $34.61 | $34.48 | $34.57 | 169,944 |
| 12/23/2025 | $34.72 | $34.79 | $34.51 | $34.52 | 781,846 |
| 12/22/2025 | $34.71 | $34.74 | $34.54 | $34.70 | 819,336 |
| 12/19/2025 | $34.96 | $35.00 | $34.65 | $34.80 | 3.50M |
| 12/18/2025 | $34.90 | $34.97 | $34.53 | $34.90 | 1.72M |
| 12/17/2025 | $34.60 | $34.75 | $34.38 | $34.67 | 2.13M |
| 12/16/2025 | $34.94 | $34.99 | $34.58 | $34.67 | 1.41M |
| 12/15/2025 | $34.77 | $34.91 | $34.60 | $34.70 | 1.51M |
| 12/12/2025 | $34.74 | $34.85 | $34.51 | $34.58 | 1.04M |
| 12/11/2025 | $34.40 | $35.00 | $34.35 | $34.84 | 1.35M |
| 12/10/2025 | $34.61 | $34.86 | $33.74 | $34.38 | 2.37M |
| 12/9/2025 | $34.80 | $34.95 | $34.73 | $34.83 | 1.35M |
| 12/8/2025 | $34.85 | $35.06 | $34.73 | $34.81 | 1.77M |
| 12/5/2025 | $34.70 | $35.15 | $34.70 | $35.01 | 1.28M |
| 12/4/2025 | $35.12 | $35.52 | $34.47 | $34.69 | 2.51M |
| 12/3/2025 | $35.70 | $35.84 | $35.28 | $35.33 | 1.55M |
| 12/2/2025 | $35.95 | $36.07 | $35.54 | $35.79 | 1.43M |
| 12/1/2025 | $35.54 | $35.95 | $35.54 | $35.85 | 1.30M |
| 11/28/2025 | $35.64 | $35.80 | $35.53 | $35.65 | 1.13M |
| 11/27/2025 | $35.47 | $35.69 | $35.38 | $35.67 | 740,486 |
| 11/26/2025 | $35.33 | $35.55 | $35.09 | $35.55 | 1.64M |
| 11/25/2025 | $35.01 | $35.57 | $35.00 | $35.47 | 1.48M |
| 11/24/2025 | $35.31 | $35.33 | $35.03 | $35.23 | 4.07M |
| 11/21/2025 | $35.05 | $35.40 | $34.81 | $35.32 | 1.92M |
| 11/20/2025 | $34.82 | $35.06 | $34.63 | $34.89 | 1.99M |
| 11/19/2025 | $35.44 | $35.45 | $34.51 | $34.81 | 2.26M |
| 11/18/2025 | $35.75 | $36.03 | $35.38 | $35.49 | 1.75M |
| 11/17/2025 | $36.21 | $36.27 | $35.86 | $35.94 | 1.08M |
| 11/14/2025 | $36.39 | $36.54 | $36.10 | $36.17 | 1.40M |
| 11/13/2025 | $36.19 | $36.45 | $36.19 | $36.40 | 1.37M |
| 11/12/2025 | $36.20 | $36.32 | $36.07 | $36.16 | 1.79M |
| 11/11/2025 | $36.18 | $36.44 | $35.98 | $36.21 | 1.16M |
| 11/10/2025 | $35.88 | $36.05 | $35.78 | $35.97 | 1.08M |
| 11/7/2025 | $36.23 | $36.28 | $35.56 | $35.98 | 1.84M |
| 11/6/2025 | $35.79 | $36.41 | $35.74 | $36.17 | 1.75M |
| 11/5/2025 | $36.79 | $37.30 | $35.62 | $35.93 | 2.55M |
| 11/4/2025 | $35.35 | $35.67 | $35.03 | $35.67 | 1.74M |
| 11/3/2025 | $35.54 | $35.59 | $35.23 | $35.34 | 1.02M |
| 10/31/2025 | $36.07 | $36.07 | $35.51 | $35.51 | 1.71M |
| 10/30/2025 | $36.08 | $36.17 | $35.68 | $35.87 | 1.38M |
| 10/29/2025 | $36.18 | $36.37 | $35.96 | $36.03 | 1.59M |
| 10/28/2025 | $36.67 | $36.81 | $35.96 | $36.37 | 1.45M |
| 10/27/2025 | $36.75 | $36.80 | $36.52 | $36.68 | 1.19M |
| 10/24/2025 | $36.74 | $36.95 | $36.64 | $36.84 | 885,012 |
| 10/23/2025 | $36.88 | $36.97 | $36.69 | $36.79 | 1.74M |
| 10/22/2025 | $37.00 | $37.21 | $36.76 | $37.21 | 1.36M |
| 10/21/2025 | $36.85 | $36.95 | $36.73 | $36.81 | 801,274 |
| 10/20/2025 | $36.88 | $36.98 | $36.62 | $36.74 | 1.18M |
| 10/17/2025 | $36.56 | $37.01 | $36.26 | $36.96 | 2.07M |