Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
ADB Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24 2024 | 7.84 | 0.02 | 0.26% | 7.88 | 7.90 | 7.78 | 7,052 |
| Apr 23 2024 | 7.82 | -0.08 | -1.01% | 7.94 | 7.94 | 7.80 | 7,671 |
| Apr 22 2024 | 7.90 | 0.02 | 0.25% | 7.88 | 7.94 | 7.80 | 5,336 |
| Apr 19 2024 | 7.88 | -0.02 | -0.25% | 7.82 | 7.88 | 7.80 | 1,136 |
| Apr 18 2024 | 7.90 | 0.00 | 0.00% | 7.90 | 7.90 | 7.90 | 0.00 |
| Apr 17 2024 | 7.90 | 0.00 | 0.00% | 7.90 | 7.90 | 7.90 | 666 |
| Apr 16 2024 | 7.90 | -0.04 | -0.50% | 7.92 | 8.00 | 7.80 | 17,858 |
| Apr 15 2024 | 7.94 | 0.00 | 0.00% | 7.98 | 8.06 | 7.92 | 16,713 |
| Apr 12 2024 | 7.94 | -0.02 | -0.25% | 8.02 | 8.02 | 7.86 | 21,196 |
| Apr 11 2024 | 7.96 | 0.02 | 0.25% | 7.92 | 8.02 | 7.90 | 4,484 |
| Apr 10 2024 | 7.94 | 0.00 | 0.00% | 8.00 | 8.04 | 7.94 | 2,636 |
| Apr 09 2024 | 7.94 | -0.08 | -1.00% | 8.06 | 8.06 | 7.94 | 5,456 |
| Apr 08 2024 | 8.02 | 0.10 | 1.26% | 7.90 | 8.02 | 7.80 | 6,736 |
| Apr 05 2024 | 7.92 | 0.02 | 0.25% | 7.90 | 7.92 | 7.80 | 5,565 |
| Apr 04 2024 | 7.90 | 0.00 | 0.00% | 7.90 | 7.92 | 7.90 | 2,469 |
| Apr 03 2024 | 7.90 | 0.06 | 0.77% | 7.90 | 7.94 | 7.80 | 9,515 |
| Apr 02 2024 | 7.84 | -0.02 | -0.25% | 7.96 | 7.96 | 7.84 | 1,993 |
| Mar 28 2024 | 7.86 | -0.14 | -1.75% | 7.92 | 7.96 | 7.84 | 5,016 |
| Mar 27 2024 | 8.00 | 0.08 | 1.01% | 7.92 | 8.16 | 7.88 | 12,486 |
| Mar 26 2024 | 7.92 | -0.04 | -0.50% | 7.90 | 7.96 | 7.84 | 4,397 |
| Mar 25 2024 | 7.96 | -0.02 | -0.25% | 8.00 | 8.00 | 7.88 | 4,850 |
| Mar 22 2024 | 7.98 | 0.00 | 0.00% | 8.00 | 8.00 | 7.90 | 3,451 |
| Mar 21 2024 | 7.98 | 0.14 | 1.79% | 7.84 | 8.00 | 7.84 | 8,730 |
| Mar 20 2024 | 7.84 | -0.04 | -0.51% | 7.80 | 7.88 | 7.76 | 2,951 |
| Mar 19 2024 | 7.88 | 0.10 | 1.29% | 7.80 | 7.90 | 7.78 | 4,647 |
| Mar 18 2024 | 7.78 | -0.16 | -2.02% | 7.94 | 7.94 | 7.72 | 6,347 |
| Mar 15 2024 | 7.94 | 0.04 | 0.51% | 7.90 | 7.98 | 7.82 | 3,373 |
| Mar 14 2024 | 7.90 | 0.02 | 0.25% | 7.94 | 7.94 | 7.80 | 4,489 |
| Mar 13 2024 | 7.88 | -0.04 | -0.51% | 7.82 | 7.94 | 7.82 | 5,494 |
| Mar 12 2024 | 7.92 | 0.04 | 0.51% | 7.90 | 7.92 | 7.80 | 4,322 |
| Mar 11 2024 | 7.88 | 0.04 | 0.51% | 7.94 | 7.94 | 7.82 | 3,744 |
| Mar 08 2024 | 7.84 | -0.16 | -2.00% | 8.00 | 8.08 | 7.82 | 6,136 |
| Mar 07 2024 | 8.00 | 0.04 | 0.50% | 7.96 | 8.00 | 7.88 | 4,965 |
| Mar 06 2024 | 7.96 | -0.02 | -0.25% | 8.02 | 8.02 | 7.88 | 5,102 |
| Mar 05 2024 | 7.98 | 0.32 | 4.18% | 8.00 | 8.00 | 7.86 | 13,063 |
| Mar 04 2024 | 7.66 | -0.24 | -3.04% | 7.90 | 7.90 | 7.60 | 25,460 |
| Mar 01 2024 | 7.90 | 0.02 | 0.25% | 8.02 | 8.02 | 7.80 | 6,970 |
| Feb 29 2024 | 7.88 | -0.04 | -0.51% | 8.00 | 8.00 | 7.82 | 13,058 |
| Feb 28 2024 | 7.92 | -0.12 | -1.49% | 8.00 | 8.04 | 7.92 | 3,560 |
| Feb 27 2024 | 8.04 | -0.02 | -0.25% | 8.08 | 8.10 | 7.96 | 3,347 |
| Feb 26 2024 | 8.06 | 0.16 | 2.03% | 8.00 | 8.06 | 8.00 | 3,411 |
| Feb 23 2024 | 7.90 | -0.08 | -1.00% | 8.00 | 8.00 | 7.88 | 2,741 |
| Feb 22 2024 | 7.98 | 0.02 | 0.25% | 8.04 | 8.06 | 7.88 | 3,600 |
| Feb 21 2024 | 7.96 | -0.02 | -0.25% | 8.08 | 8.08 | 7.96 | 1,542 |
| Feb 20 2024 | 7.98 | -0.12 | -1.48% | 8.04 | 8.04 | 7.84 | 7,179 |
| Feb 19 2024 | 8.10 | 0.02 | 0.25% | 8.08 | 8.10 | 8.04 | 659 |
| Feb 16 2024 | 8.08 | -0.12 | -1.46% | 8.20 | 8.20 | 8.06 | 3,593 |
| Feb 15 2024 | 8.20 | 0.22 | 2.76% | 8.02 | 8.20 | 8.02 | 3,999 |
| Feb 14 2024 | 7.98 | 0.12 | 1.53% | 8.00 | 8.02 | 7.84 | 4,655 |
| Feb 13 2024 | 7.86 | -0.16 | -2.00% | 8.00 | 8.14 | 7.78 | 7,991 |
| Feb 12 2024 | 8.02 | -0.16 | -1.96% | 8.18 | 8.18 | 7.88 | 5,514 |
| Feb 09 2024 | 8.18 | 0.00 | 0.00% | 8.10 | 8.18 | 8.04 | 3,192 |
| Feb 08 2024 | 8.18 | -0.02 | -0.24% | 8.20 | 8.20 | 8.10 | 2,958 |
| Feb 07 2024 | 8.20 | 0.02 | 0.24% | 8.10 | 8.22 | 8.08 | 5,528 |
| Feb 06 2024 | 8.18 | -0.04 | -0.49% | 8.14 | 8.18 | 8.08 | 4,899 |
| Feb 05 2024 | 8.22 | 0.00 | 0.00% | 8.16 | 8.22 | 8.14 | 324 |
| Feb 02 2024 | 8.22 | 0.00 | 0.00% | 8.16 | 8.22 | 8.14 | 1,178 |
| Feb 01 2024 | 8.22 | -0.02 | -0.24% | 8.24 | 8.24 | 8.14 | 2,526 |
| Jan 31 2024 | 8.24 | -0.02 | -0.24% | 8.26 | 8.26 | 8.16 | 5,083 |
| Jan 30 2024 | 8.26 | 0.00 | 0.00% | 8.24 | 8.26 | 8.14 | 2,950 |
| Jan 29 2024 | 8.26 | -0.02 | -0.24% | 8.22 | 8.26 | 8.18 | 353 |
| Jan 26 2024 | 8.28 | 0.06 | 0.73% | 8.22 | 8.30 | 8.18 | 4,125 |
