ADITYASP.BO(ADITYASP.BO)
ADITYASP.BO
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/10/2026 | $16.68 | $16.68 | $16.16 | $16.47 | 2,572 |
| 8/7/2026 | $16.05 | $16.90 | $15.97 | $16.89 | 22,126 |
| 8/6/2026 | $16.10 | $16.75 | $16.05 | $16.05 | 2,349 |
| 8/5/2026 | $16.75 | $16.75 | $16.15 | $16.50 | 832 |
| 8/4/2026 | $16.48 | $16.75 | $16.00 | $16.60 | 3,196 |
| 8/3/2026 | $15.90 | $16.49 | $15.90 | $16.40 | 4,198 |
| 7/31/2026 | $16.50 | $16.50 | $15.54 | $16.00 | 717 |
| 7/30/2026 | $15.40 | $16.29 | $15.40 | $16.05 | 1,306 |
| 7/29/2026 | $16.70 | $16.70 | $15.71 | $16.20 | 921 |
| 7/28/2026 | $15.89 | $16.75 | $15.89 | $16.70 | 1,341 |
| 7/27/2026 | $16.00 | $16.00 | $15.68 | $15.90 | 718 |
| 7/24/2026 | $15.96 | $16.00 | $15.70 | $15.94 | 404 |
| 7/23/2026 | $16.00 | $16.10 | $15.50 | $16.10 | 132 |
| 7/22/2026 | $16.00 | $16.00 | $15.51 | $15.86 | 2,514 |
| 7/21/2026 | $15.89 | $16.25 | $15.40 | $15.78 | 3,756 |
| 7/20/2026 | $15.89 | $16.11 | $15.25 | $16.00 | 825 |
| 7/17/2026 | $16.15 | $16.49 | $15.89 | $16.30 | 1,749 |
| 7/16/2026 | $16.00 | $16.10 | $15.50 | $16.09 | 762 |
| 7/15/2026 | $15.95 | $16.25 | $15.30 | $16.23 | 3,629 |
| 7/14/2026 | $15.75 | $15.97 | $15.06 | $15.97 | 2,334 |
| 7/13/2026 | $15.50 | $16.50 | $15.06 | $15.97 | 434 |
| 7/10/2026 | $15.50 | $15.90 | $15.01 | $15.90 | 1,030 |
| 7/9/2026 | $14.88 | $16.01 | $14.88 | $16.01 | 1,561 |
| 7/8/2026 | $14.75 | $15.19 | $14.50 | $15.10 | 792 |
| 7/7/2026 | $14.75 | $15.35 | $14.75 | $15.30 | 1,042 |
| 7/6/2026 | $15.40 | $15.40 | $14.75 | $15.20 | 154 |
| 7/3/2026 | $15.50 | $15.50 | $15.00 | $15.45 | 179 |
| 7/2/2026 | $15.30 | $15.30 | $14.85 | $15.00 | 1,206 |
| 7/1/2026 | $15.42 | $15.42 | $14.51 | $15.23 | 1,639 |
| 6/30/2026 | $16.24 | $16.25 | $14.51 | $15.43 | 1,887 |
| 6/29/2026 | $16.25 | $16.25 | $16.00 | $16.24 | 1,274 |
| 6/25/2026 | $16.24 | $16.24 | $15.90 | $16.20 | 388 |
| 6/24/2026 | $15.89 | $16.24 | $15.89 | $16.24 | 75 |
| 6/23/2026 | $16.50 | $16.50 | $15.61 | $15.89 | 2,139 |
| 6/22/2026 | $16.70 | $17.00 | $15.69 | $16.16 | 1,640 |
| 6/19/2026 | $15.50 | $18.25 | $15.50 | $16.72 | 4,786 |
| 6/18/2026 | $15.86 | $15.86 | $15.25 | $15.50 | 1,436 |
| 6/17/2026 | $15.93 | $15.93 | $15.36 | $15.86 | 102 |
| 6/16/2026 | $15.27 | $15.95 | $15.27 | $15.95 | 100 |
| 6/15/2026 | $14.93 | $15.99 | $14.51 | $15.97 | 1,071 |
| 6/12/2026 | $15.20 | $15.20 | $14.42 | $15.13 | 1,052 |
| 6/11/2026 | $14.69 | $15.20 | $14.66 | $15.13 | 2,405 |
| 6/10/2026 | $15.08 | $15.25 | $14.60 | $14.60 | 382 |
| 6/9/2026 | $14.63 | $15.24 | $14.63 | $15.08 | 474 |
| 6/8/2026 | $15.00 | $15.50 | $14.41 | $14.70 | 1,550 |
| 6/5/2026 | $15.10 | $15.75 | $15.00 | $15.67 | 2,061 |
| 6/4/2026 | $16.00 | $16.00 | $14.25 | $15.10 | 1,870 |
| 6/3/2026 | $14.75 | $15.20 | $14.75 | $15.20 | 1,644 |
| 6/2/2026 | $14.90 | $15.00 | $13.91 | $14.03 | 2,999 |
| 6/1/2026 | $15.00 | $15.50 | $14.20 | $14.89 | 2,302 |
| 5/29/2026 | $15.37 | $15.69 | $14.50 | $15.50 | 744 |
| 5/27/2026 | $15.74 | $15.74 | $15.01 | $15.03 | 198 |
| 5/26/2026 | $15.50 | $15.80 | $15.01 | $15.61 | 1,729 |
| 5/25/2026 | $15.92 | $15.98 | $15.15 | $15.89 | 3,491 |
| 5/22/2026 | $15.40 | $15.85 | $15.25 | $15.85 | 435 |
| 5/21/2026 | $14.80 | $15.50 | $14.80 | $15.40 | 2,098 |
| 5/20/2026 | $15.59 | $16.35 | $14.50 | $15.09 | 8,793 |
| 5/19/2026 | $16.00 | $16.00 | $15.75 | $15.75 | 162 |
| 5/18/2026 | $16.32 | $16.32 | $15.00 | $16.10 | 2,683 |
| 5/15/2026 | $16.50 | $16.50 | $15.00 | $16.39 | 619 |
| 5/14/2026 | $16.30 | $16.69 | $15.31 | $16.44 | 1,615 |
| 5/13/2026 | $16.30 | $16.65 | $16.30 | $16.59 | 130 |