Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
AADR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25 2024 | 60.58 | 0.31 | 0.52% | 60.32 | 60.58 | 60.32 | 409 |
| Apr 24 2024 | 60.2684 | -0.82 | -1.34% | 60.1435 | 60.2684 | 60.1435 | 225 |
| Apr 23 2024 | 61.09 | 0.32 | 0.53% | 60.94 | 61.09 | 60.94 | 234 |
| Apr 22 2024 | 60.77 | 1.41 | 2.38% | 59.82 | 60.9099 | 59.82 | 628 |
| Apr 19 2024 | 59.36 | -0.48 | -0.80% | 59.75 | 59.75 | 59.36 | 48 |
| Apr 18 2024 | 59.84 | 0.07 | 0.12% | 60.47 | 60.47 | 59.48 | 599 |
| Apr 17 2024 | 59.77 | -0.02 | -0.03% | 59.77 | 59.77 | 59.77 | 230 |
| Apr 16 2024 | 59.79 | -0.25 | -0.42% | 59.53 | 59.79 | 59.3859 | 545 |
| Apr 15 2024 | 60.04 | -1.11 | -1.82% | 60.88 | 60.88 | 60.04 | 3,616 |
| Apr 12 2024 | 61.15 | -1.01 | -1.62% | 61.80 | 61.80 | 61.0429 | 615 |
| Apr 11 2024 | 62.155 | 0.36 | 0.57% | 61.58 | 62.155 | 61.34 | 128 |
| Apr 10 2024 | 61.80 | -0.42 | -0.68% | 61.71 | 61.80 | 61.71 | 859 |
| Apr 09 2024 | 62.22 | -0.26 | -0.42% | 62.38 | 62.7777 | 62.22 | 901 |
| Apr 08 2024 | 62.48 | 0.36 | 0.58% | 62.06 | 62.84 | 62.06 | 634 |
| Apr 05 2024 | 62.12 | 0.21 | 0.34% | 61.19 | 62.12 | 61.19 | 1,117 |
| Apr 04 2024 | 61.91 | -0.63 | -1.01% | 63.18 | 63.18 | 61.71 | 524 |
| Apr 03 2024 | 62.54 | 1.30 | 2.12% | 62.19 | 62.66 | 61.51 | 5,164 |
| Apr 02 2024 | 61.2389 | -0.70 | -1.13% | 61.17 | 61.32 | 61.17 | 566 |
| Apr 01 2024 | 61.94 | -0.27 | -0.43% | 62.34 | 62.34 | 61.43 | 809 |
| Mar 28 2024 | 62.21 | 0.01 | 0.02% | 62.33 | 62.45 | 62.0899 | 500 |
| Mar 27 2024 | 62.20 | 0.18 | 0.29% | 61.94 | 62.27 | 61.91 | 3,160 |
| Mar 26 2024 | 62.02 | -0.26 | -0.42% | 62.56 | 62.56 | 62.02 | 574 |
| Mar 25 2024 | 62.28 | -0.24 | -0.38% | 62.32 | 62.5233 | 62.28 | 422 |
| Mar 22 2024 | 62.52 | 0.21 | 0.34% | 61.78 | 62.52 | 61.78 | 58 |
| Mar 21 2024 | 62.31 | 0.20 | 0.32% | 61.85 | 62.31 | 61.85 | 1,636 |
| Mar 20 2024 | 62.11 | 1.09 | 1.79% | 61.11 | 62.11 | 61.11 | 256 |
| Mar 19 2024 | 61.02 | 0.32 | 0.53% | 60.67 | 61.12 | 60.67 | 369 |
| Mar 18 2024 | 60.70 | 0.12 | 0.20% | 60.36 | 61.24 | 60.36 | 1,342 |
| Mar 15 2024 | 60.58 | -0.02 | -0.03% | 60.42 | 60.58 | 60.42 | 150 |
| Mar 14 2024 | 60.60 | -0.43 | -0.70% | 60.64 | 60.95 | 60.58 | 5,213 |
| Mar 13 2024 | 61.0274 | 0.53 | 0.87% | 60.42 | 61.0274 | 60.42 | 49 |
| Mar 12 2024 | 60.50 | 0.63 | 1.05% | 59.95 | 60.50 | 59.7967 | 3,147 |
| Mar 11 2024 | 59.87 | -0.16 | -0.27% | 60.14 | 60.14 | 59.6122 | 574 |
| Mar 08 2024 | 60.03 | -0.57 | -0.94% | 60.76 | 60.76 | 60.03 | 99 |
| Mar 07 2024 | 60.60 | 0.67 | 1.12% | 60.37 | 60.6578 | 60.37 | 809 |
| Mar 06 2024 | 59.93 | 0.68 | 1.15% | 59.96 | 59.96 | 59.93 | 1,653 |
| Mar 05 2024 | 59.25 | -0.55 | -0.92% | 59.66 | 59.66 | 59.25 | 25 |
| Mar 04 2024 | 59.80 | 0.69 | 1.16% | 59.02 | 59.80 | 59.02 | 2,944 |
| Mar 01 2024 | 59.1149 | 1.09 | 1.89% | 58.871 | 59.15 | 58.82 | 2,587 |
| Feb 29 2024 | 58.02 | 0.02 | 0.03% | 58.31 | 58.31 | 58.02 | 390 |
| Feb 28 2024 | 58.00 | -0.07 | -0.12% | 58.15 | 58.33 | 57.9279 | 1,094 |
| Feb 27 2024 | 58.07 | -0.14 | -0.23% | 58.23 | 58.61 | 58.07 | 886 |
| Feb 26 2024 | 58.205 | 0.09 | 0.15% | 58.145 | 58.499 | 58.08 | 1,304 |
| Feb 23 2024 | 58.115 | -0.32 | -0.54% | 57.86 | 58.115 | 57.86 | 829 |
| Feb 22 2024 | 58.43 | 1.01 | 1.76% | 58.20 | 58.43 | 58.0399 | 923 |
| Feb 21 2024 | 57.42 | 0.29 | 0.51% | 55.82 | 57.42 | 55.82 | 4,396 |
| Feb 20 2024 | 57.13 | -0.06 | -0.10% | 57.58 | 57.59 | 56.91 | 6,977 |
| Feb 16 2024 | 57.19 | -0.13 | -0.23% | 57.11 | 57.45 | 57.11 | 212 |
| Feb 15 2024 | 57.32 | 0.26 | 0.46% | 57.20 | 57.32 | 57.0901 | 646 |
| Feb 14 2024 | 57.0553 | 1.11 | 1.98% | 56.42 | 57.0553 | 56.42 | 1,595 |
| Feb 13 2024 | 55.95 | -1.02 | -1.79% | 56.13 | 56.3899 | 55.95 | 1,703 |
| Feb 12 2024 | 56.97 | 0.04 | 0.07% | 56.52 | 57.06 | 56.52 | 854 |
| Feb 09 2024 | 56.93 | 0.83 | 1.48% | 56.68 | 56.93 | 56.5101 | 485 |
| Feb 08 2024 | 56.10 | -0.06 | -0.11% | 55.31 | 56.342 | 55.31 | 1,444 |
| Feb 07 2024 | 56.16 | -0.46 | -0.81% | 56.49 | 56.49 | 56.16 | 93 |
| Feb 06 2024 | 56.62 | 0.28 | 0.50% | 56.27 | 56.62 | 56.20 | 671 |
| Feb 05 2024 | 56.34 | -0.21 | -0.36% | 56.70 | 56.70 | 56.06 | 255 |
| Feb 02 2024 | 56.545 | -0.48 | -0.83% | 56.68 | 56.68 | 56.545 | 699 |
| Feb 01 2024 | 57.02 | 1.05 | 1.88% | 56.11 | 57.02 | 56.11 | 266 |
| Jan 31 2024 | 55.97 | -0.10 | -0.18% | 56.31 | 56.31 | 55.97 | 92 |
| Jan 30 2024 | 56.07 | 0.12 | 0.21% | 55.62 | 56.098 | 55.62 | 697 |
| Jan 29 2024 | 55.95 | -0.18 | -0.32% | 55.65 | 55.95 | 55.65 | 214 |
