Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
ADIG Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 17 2024 | 80.40 | 0.00 | 0.00% | 81.40 | 81.40 | 80.40 | 233,913 |
| May 16 2024 | 80.40 | -0.80 | -0.99% | 80.40 | 80.40 | 80.40 | 224,390 |
| May 15 2024 | 81.20 | 1.00 | 1.25% | 79.80 | 81.20 | 79.80 | 377,449 |
| May 14 2024 | 80.20 | 0.00 | 0.00% | 80.20 | 80.20 | 80.00 | 609,604 |
| May 13 2024 | 80.20 | 0.20 | 0.25% | 80.20 | 80.20 | 80.20 | 572,493 |
| May 10 2024 | 80.00 | 0.00 | 0.00% | 79.80 | 81.40 | 79.80 | 472,290 |
| May 09 2024 | 80.00 | 0.20 | 0.25% | 79.80 | 80.60 | 79.80 | 430,926 |
| May 08 2024 | 79.80 | 2.00 | 2.57% | 80.00 | 80.00 | 78.40 | 420,060 |
| May 07 2024 | 77.80 | 0.60 | 0.78% | 79.00 | 80.00 | 77.80 | 530,439 |
| May 03 2024 | 77.20 | 0.40 | 0.52% | 76.60 | 78.60 | 76.60 | 621,121 |
| May 02 2024 | 76.80 | 0.10 | 0.13% | 76.60 | 77.00 | 76.60 | 294,856 |
| May 01 2024 | 76.70 | 0.30 | 0.39% | 76.40 | 77.00 | 76.40 | 486,665 |
| Apr 30 2024 | 76.40 | 0.20 | 0.26% | 77.00 | 77.00 | 76.40 | 1,097,303 |
| Apr 29 2024 | 76.20 | 0.20 | 0.26% | 76.00 | 77.00 | 76.00 | 849,290 |
| Apr 26 2024 | 76.00 | 0.40 | 0.53% | 76.00 | 76.00 | 76.00 | 207,597 |
| Apr 25 2024 | 75.60 | 0.00 | 0.00% | 75.00 | 75.80 | 75.00 | 173,851 |
| Apr 24 2024 | 75.60 | 0.40 | 0.53% | 75.20 | 75.60 | 75.00 | 504,824 |
| Apr 23 2024 | 75.20 | 0.20 | 0.27% | 75.00 | 75.40 | 75.00 | 455,421 |
| Apr 22 2024 | 75.00 | 0.40 | 0.54% | 75.00 | 75.00 | 74.00 | 982,563 |
| Apr 19 2024 | 74.60 | 0.20 | 0.27% | 74.00 | 75.00 | 73.20 | 566,402 |
| Apr 18 2024 | 74.40 | 0.00 | 0.00% | 74.20 | 74.40 | 74.20 | 369,460 |
| Apr 17 2024 | 74.40 | 0.20 | 0.27% | 73.80 | 74.60 | 73.00 | 178,292 |
| Apr 16 2024 | 74.20 | -0.40 | -0.54% | 74.60 | 75.00 | 73.40 | 446,425 |
| Apr 15 2024 | 74.60 | 0.00 | 0.00% | 74.00 | 74.60 | 73.80 | 332,308 |
| Apr 12 2024 | 74.60 | 0.20 | 0.27% | 74.40 | 74.80 | 73.60 | 593,614 |
| Apr 11 2024 | 74.40 | 0.40 | 0.54% | 74.00 | 74.40 | 73.20 | 395,702 |
| Apr 10 2024 | 74.00 | 0.80 | 1.09% | 74.00 | 74.40 | 72.80 | 861,534 |
| Apr 09 2024 | 73.20 | 0.20 | 0.27% | 73.60 | 74.00 | 72.20 | 543,134 |
| Apr 08 2024 | 73.00 | 1.80 | 2.53% | 71.00 | 74.00 | 71.00 | 1,687,605 |
| Apr 05 2024 | 71.20 | -1.00 | -1.39% | 71.00 | 71.20 | 70.40 | 617,060 |
| Apr 04 2024 | 72.20 | -0.20 | -0.28% | 71.00 | 72.20 | 71.00 | 501,349 |
| Apr 03 2024 | 72.40 | 0.20 | 0.28% | 71.20 | 72.40 | 71.20 | 595,724 |
| Apr 02 2024 | 72.20 | 0.20 | 0.28% | 72.00 | 73.40 | 71.20 | 1,678,575 |
| Mar 28 2024 | 72.00 | 0.40 | 0.56% | 71.00 | 72.00 | 71.00 | 890,687 |
| Mar 27 2024 | 71.60 | -0.20 | -0.28% | 71.40 | 71.60 | 71.40 | 483,359 |
| Mar 26 2024 | 71.80 | 0.20 | 0.28% | 72.00 | 72.00 | 71.40 | 1,086,948 |
| Mar 25 2024 | 71.60 | -0.80 | -1.10% | 72.00 | 73.00 | 71.60 | 460,284 |
| Mar 22 2024 | 72.40 | 0.20 | 0.28% | 72.20 | 72.60 | 72.20 | 495,430 |
| Mar 21 2024 | 72.20 | -0.40 | -0.55% | 73.00 | 73.00 | 71.40 | 759,793 |
| Mar 20 2024 | 72.60 | 0.40 | 0.55% | 72.80 | 72.80 | 72.00 | 1,215,106 |
| Mar 19 2024 | 72.20 | -1.20 | -1.63% | 72.60 | 73.00 | 72.20 | 1,840,920 |
| Mar 18 2024 | 73.40 | 0.40 | 0.55% | 73.00 | 74.20 | 73.00 | 530,899 |
| Mar 15 2024 | 73.00 | 0.80 | 1.11% | 73.00 | 73.00 | 73.00 | 592,615 |
| Mar 14 2024 | 72.20 | 0.00 | 0.00% | 73.40 | 74.20 | 72.20 | 465,688 |
| Mar 13 2024 | 72.20 | -1.00 | -1.37% | 72.60 | 73.20 | 72.20 | 758,877 |
| Mar 12 2024 | 73.20 | -0.80 | -1.08% | 73.60 | 74.20 | 73.00 | 1,744,313 |
| Mar 11 2024 | 74.00 | -0.40 | -0.54% | 74.20 | 74.60 | 73.80 | 908,216 |
| Mar 08 2024 | 74.40 | -0.80 | -1.06% | 75.00 | 75.80 | 74.40 | 655,481 |
| Mar 07 2024 | 75.20 | -1.30 | -1.70% | 75.40 | 76.00 | 74.60 | 500,238 |
| Mar 06 2024 | 76.50 | 0.30 | 0.39% | 77.00 | 77.00 | 76.00 | 251,197 |
| Mar 05 2024 | 76.20 | -0.40 | -0.52% | 76.20 | 76.60 | 76.00 | 621,129 |
| Mar 04 2024 | 76.60 | -0.20 | -0.26% | 77.60 | 77.60 | 76.40 | 437,424 |
| Mar 01 2024 | 76.80 | -0.20 | -0.26% | 77.40 | 77.40 | 76.80 | 405,782 |
| Feb 29 2024 | 77.00 | 0.00 | 0.00% | 77.40 | 77.40 | 76.80 | 1,531,612 |
| Feb 28 2024 | 77.00 | 0.60 | 0.79% | 76.40 | 77.00 | 76.40 | 489,826 |
| Feb 27 2024 | 76.40 | 0.00 | 0.00% | 77.00 | 77.00 | 76.40 | 492,752 |
| Feb 26 2024 | 76.40 | -0.60 | -0.78% | 76.00 | 76.40 | 76.00 | 829,895 |
| Feb 23 2024 | 77.00 | 0.80 | 1.05% | 79.60 | 79.60 | 76.40 | 942,755 |
| Feb 22 2024 | 76.20 | 0.20 | 0.26% | 75.60 | 78.00 | 75.20 | 676,565 |
| Feb 21 2024 | 76.00 | -0.50 | -0.65% | 77.00 | 77.20 | 75.00 | 1,174,282 |
| Feb 20 2024 | 76.50 | -0.90 | -1.16% | 76.20 | 77.00 | 76.20 | 2,485,647 |
| Feb 19 2024 | 77.40 | -0.60 | -0.77% | 77.80 | 77.80 | 76.20 | 884,713 |
