ADIG.LADIG.L
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/9/2026 | $27.28 | $27.88 | $26.40 | $27.40 | 415,689 |
| 1/8/2026 | $27.10 | $27.70 | $26.20 | $27.60 | 1.08M |
| 1/7/2026 | $26.13 | $26.99 | $26.13 | $26.75 | 182,420 |
| 1/6/2026 | $27.00 | $27.00 | $26.35 | $26.70 | 143,140 |
| 1/5/2026 | $27.19 | $27.19 | $26.10 | $26.30 | 551,953 |
| 1/2/2026 | $27.19 | $27.19 | $26.00 | $26.50 | 892,082 |
| 12/31/2025 | $26.22 | $27.40 | $26.22 | $26.40 | 826,051 |
| 12/30/2025 | $26.23 | $27.35 | $26.23 | $26.85 | 154,909 |
| 12/29/2025 | $26.23 | $27.19 | $26.10 | $26.90 | 172,398 |
| 12/24/2025 | $26.23 | $27.34 | $26.23 | $26.75 | 37,314 |
| 12/23/2025 | $26.70 | $27.50 | $26.21 | $26.90 | 1.23M |
| 12/22/2025 | $26.70 | $27.50 | $26.70 | $27.10 | 858,742 |
| 12/19/2025 | $27.30 | $28.40 | $26.77 | $27.40 | 3.00M |
| 12/18/2025 | $28.17 | $28.20 | $27.40 | $27.40 | 312,725 |
| 12/17/2025 | $27.60 | $28.40 | $27.10 | $28.20 | 148,029 |
| 12/16/2025 | $28.00 | $28.39 | $27.60 | $28.20 | 225,870 |
| 12/15/2025 | $28.39 | $28.39 | $27.50 | $28.20 | 33,986 |
| 12/12/2025 | $28.24 | $28.40 | $27.10 | $27.80 | 3.84M |
| 12/11/2025 | $27.60 | $28.40 | $27.16 | $28.40 | 476,970 |
| 12/10/2025 | $27.28 | $27.80 | $26.80 | $27.50 | 639,943 |
| 12/9/2025 | $27.50 | $27.65 | $26.70 | $27.50 | 362,568 |
| 12/8/2025 | $27.65 | $27.80 | $26.80 | $27.50 | 295,432 |
| 12/5/2025 | $27.90 | $27.90 | $27.20 | $27.80 | 155,950 |
| 12/4/2025 | $27.13 | $28.00 | $27.13 | $27.85 | 675,927 |
| 12/3/2025 | $27.18 | $27.90 | $26.70 | $27.40 | 975,710 |
| 12/2/2025 | $27.88 | $28.20 | $26.80 | $27.35 | 296,799 |
| 12/1/2025 | $27.00 | $27.93 | $26.70 | $27.70 | 500,742 |
| 11/28/2025 | $27.00 | $27.46 | $26.92 | $27.30 | 1.63M |
| 11/27/2025 | $27.08 | $27.50 | $26.90 | $27.35 | 708,963 |
| 11/26/2025 | $27.50 | $27.70 | $27.10 | $27.40 | 810,072 |
| 11/25/2025 | $26.50 | $27.48 | $26.50 | $27.20 | 958,429 |
| 11/24/2025 | $27.16 | $27.30 | $26.70 | $26.70 | 711,679 |
| 11/21/2025 | $27.34 | $27.34 | $26.75 | $27.05 | 1.87M |
| 11/20/2025 | $27.10 | $27.45 | $26.70 | $27.45 | 1.73M |
| 11/19/2025 | $27.11 | $28.00 | $26.83 | $26.90 | 600,461 |
| 11/18/2025 | $27.53 | $28.41 | $27.00 | $27.25 | 395,177 |
| 11/17/2025 | $28.78 | $29.10 | $27.10 | $27.50 | 181,709 |
| 11/14/2025 | $27.25 | $27.74 | $27.00 | $27.00 | 1.53M |
| 11/13/2025 | $28.62 | $29.10 | $27.10 | $27.40 | 823,314 |
| 11/12/2025 | $29.60 | $29.60 | $27.00 | $28.20 | 2.23M |
| 11/11/2025 | $46.09 | $48.00 | $45.50 | $47.50 | 1.02M |
| 11/10/2025 | $46.80 | $47.00 | $45.57 | $46.40 | 568,866 |
| 11/7/2025 | $46.56 | $46.90 | $45.50 | $45.90 | 1.40M |
| 11/6/2025 | $46.70 | $47.00 | $46.00 | $46.20 | 321,037 |
| 11/5/2025 | $47.20 | $47.41 | $45.30 | $46.45 | 1.64M |
| 11/4/2025 | $47.44 | $47.44 | $46.70 | $46.70 | 1.25M |
| 11/3/2025 | $47.00 | $47.39 | $46.30 | $47.20 | 1.01M |
| 10/31/2025 | $46.00 | $47.08 | $46.00 | $46.80 | 731,106 |
| 10/30/2025 | $45.76 | $46.90 | $45.40 | $46.50 | 709,575 |
| 10/29/2025 | $44.91 | $46.12 | $44.91 | $45.80 | 1.91M |
| 10/28/2025 | $44.69 | $45.30 | $44.45 | $44.90 | 190,192 |
| 10/27/2025 | $44.44 | $44.90 | $44.33 | $44.70 | 391,681 |
| 10/24/2025 | $45.00 | $45.00 | $44.00 | $44.70 | 223,526 |
| 10/23/2025 | $44.56 | $45.00 | $44.50 | $44.70 | 170,929 |
| 10/22/2025 | $44.56 | $45.00 | $44.00 | $44.75 | 180,357 |
| 10/21/2025 | $45.00 | $45.00 | $44.50 | $44.75 | 585,272 |
| 10/20/2025 | $44.59 | $45.00 | $44.00 | $44.50 | 253,881 |
| 10/17/2025 | $44.50 | $45.00 | $44.30 | $45.00 | 346,649 |
| 10/16/2025 | $45.20 | $45.20 | $44.70 | $45.20 | 276,941 |
| 10/15/2025 | $44.50 | $45.20 | $44.50 | $45.20 | 957,907 |
| 10/14/2025 | $44.50 | $45.20 | $44.40 | $44.70 | 421,079 |