Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
ADIAN Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 08 2024 | 110.53 | 0.14 | 0.13% | 110.53 | 110.53 | 110.53 | 31,503 |
| May 07 2024 | 110.39 | 1.10 | 1.01% | 110.39 | 110.39 | 110.39 | 6,665 |
| May 06 2024 | 109.29 | 0.45 | 0.41% | 109.29 | 109.29 | 109.29 | 5,993 |
| May 03 2024 | 108.84 | 0.70 | 0.65% | 108.84 | 108.84 | 108.84 | 7,671 |
| May 02 2024 | 108.14 | -1.50 | -1.37% | 108.14 | 108.14 | 108.14 | 3,380 |
| Apr 30 2024 | 109.64 | 0.13 | 0.12% | 109.64 | 109.64 | 109.64 | 23,824 |
| Apr 29 2024 | 109.51 | 1.46 | 1.35% | 109.51 | 109.51 | 109.51 | 5,286 |
| Apr 26 2024 | 108.05 | -0.42 | -0.39% | 108.05 | 108.05 | 108.05 | 7,399 |
| Apr 25 2024 | 108.47 | 0.08 | 0.07% | 108.47 | 108.47 | 108.47 | 12,960 |
| Apr 24 2024 | 108.39 | 0.81 | 0.75% | 108.39 | 108.39 | 108.39 | 6,820 |
| Apr 23 2024 | 107.58 | 1.21 | 1.14% | 107.58 | 107.58 | 107.58 | 11,464 |
| Apr 22 2024 | 106.37 | -2.48 | -2.28% | 106.37 | 106.37 | 106.37 | 4,422 |
| Apr 19 2024 | 108.85 | -0.37 | -0.34% | 108.85 | 108.85 | 108.85 | 5,436 |
| Apr 18 2024 | 109.22 | -0.68 | -0.62% | 109.22 | 109.22 | 109.22 | 11,397 |
| Apr 17 2024 | 109.90 | -0.31 | -0.28% | 109.90 | 109.90 | 109.90 | 4,884 |
| Apr 16 2024 | 110.21 | -1.29 | -1.16% | 110.21 | 110.21 | 110.21 | 17,536 |
| Apr 15 2024 | 111.50 | -0.76 | -0.68% | 111.50 | 111.50 | 111.50 | 4,820 |
| Apr 12 2024 | 112.26 | 1.24 | 1.12% | 112.26 | 112.26 | 112.26 | 11,495 |
| Apr 11 2024 | 111.02 | -0.04 | -0.04% | 111.02 | 111.02 | 111.02 | 1,973 |
| Apr 10 2024 | 111.06 | 0.09 | 0.08% | 111.06 | 111.06 | 111.06 | 12,127 |
| Apr 09 2024 | 110.97 | -0.36 | -0.32% | 110.97 | 110.97 | 110.97 | 22,745 |
| Apr 08 2024 | 111.33 | 1.69 | 1.54% | 111.33 | 111.33 | 111.33 | 15,421 |
| Apr 05 2024 | 109.64 | -1.87 | -1.68% | 109.64 | 109.64 | 109.64 | 6,481 |
| Apr 04 2024 | 111.51 | -0.45 | -0.40% | 111.51 | 111.51 | 111.51 | 358 |
| Apr 03 2024 | 111.96 | -1.09 | -0.96% | 111.96 | 111.96 | 111.96 | 45,934 |
| Apr 02 2024 | 113.05 | 0.43 | 0.38% | 113.05 | 113.05 | 113.05 | 9,306 |
| Mar 28 2024 | 112.62 | 1.06 | 0.95% | 112.62 | 112.62 | 112.62 | 4,182 |
| Mar 27 2024 | 111.56 | -0.13 | -0.12% | 111.56 | 111.56 | 111.56 | 2,231 |
| Mar 26 2024 | 111.69 | -0.60 | -0.53% | 111.69 | 111.69 | 111.69 | 3,690 |
| Mar 25 2024 | 112.29 | 0.26 | 0.23% | 112.29 | 112.29 | 112.29 | 2,588 |
| Mar 22 2024 | 112.03 | 0.33 | 0.30% | 112.03 | 112.03 | 112.03 | 28,203 |
| Mar 21 2024 | 111.70 | 1.10 | 0.99% | 111.70 | 111.70 | 111.70 | 8,757 |
| Mar 20 2024 | 110.60 | 0.85 | 0.77% | 110.60 | 110.60 | 110.60 | 1,144 |
| Mar 19 2024 | 109.75 | 0.63 | 0.58% | 109.75 | 109.75 | 109.75 | 10,993 |
| Mar 18 2024 | 109.12 | -0.64 | -0.58% | 109.12 | 109.12 | 109.12 | 6,778 |
| Mar 15 2024 | 109.76 | 0.10 | 0.09% | 109.76 | 109.76 | 109.76 | 5,503 |
| Mar 14 2024 | 109.66 | -0.42 | -0.38% | 109.66 | 109.66 | 109.66 | 13,854 |
| Mar 13 2024 | 110.08 | 1.27 | 1.17% | 110.08 | 110.08 | 110.08 | 3,345 |
| Mar 12 2024 | 108.81 | 0.26 | 0.24% | 108.81 | 108.81 | 108.81 | 9,320 |
| Mar 11 2024 | 108.55 | -1.01 | -0.92% | 108.55 | 108.55 | 108.55 | 3,877 |
| Mar 08 2024 | 109.56 | 0.93 | 0.86% | 109.56 | 109.56 | 109.56 | 523 |
| Mar 07 2024 | 108.63 | 0.24 | 0.22% | 108.63 | 108.63 | 108.63 | 5,348 |
| Mar 06 2024 | 108.39 | -1.21 | -1.10% | 108.39 | 108.39 | 108.39 | 4,088 |
| Mar 05 2024 | 109.60 | -0.34 | -0.31% | 109.60 | 109.60 | 109.60 | 25,614 |
| Mar 04 2024 | 109.94 | 0.72 | 0.66% | 109.94 | 109.94 | 109.94 | 5,736 |
| Mar 01 2024 | 109.22 | 0.67 | 0.62% | 109.22 | 109.22 | 109.22 | 9,096 |
| Feb 29 2024 | 108.55 | -0.14 | -0.13% | 108.55 | 108.55 | 108.55 | 12,133 |
| Feb 28 2024 | 108.69 | 0.20 | 0.18% | 108.69 | 108.69 | 108.69 | 6,629 |
| Feb 27 2024 | 108.49 | -0.67 | -0.61% | 108.49 | 108.49 | 108.49 | 3,608 |
| Feb 26 2024 | 109.16 | 0.04 | 0.04% | 109.16 | 109.16 | 109.16 | 6,952 |
| Feb 23 2024 | 109.12 | 2.15 | 2.01% | 109.12 | 109.12 | 109.12 | 5,875 |
| Feb 22 2024 | 106.97 | 0.15 | 0.14% | 106.97 | 106.97 | 106.97 | 3,264 |
| Feb 21 2024 | 106.82 | -1.22 | -1.13% | 106.82 | 106.82 | 106.82 | 1,562 |
| Feb 20 2024 | 108.04 | -0.62 | -0.57% | 108.04 | 108.04 | 108.04 | 6,094 |
| Feb 19 2024 | 108.66 | 0.00 | 0.00% | 108.66 | 108.66 | 108.66 | 0.00 |
| Feb 16 2024 | 108.66 | 0.21 | 0.19% | 108.66 | 108.66 | 108.66 | 4,212 |
| Feb 15 2024 | 108.45 | 1.07 | 1.00% | 108.45 | 108.45 | 108.45 | 17,887 |
| Feb 14 2024 | 107.38 | -1.04 | -0.96% | 107.38 | 107.38 | 107.38 | 59,791 |
| Feb 13 2024 | 108.42 | 0.05 | 0.05% | 108.42 | 108.42 | 108.42 | 3,024 |
| Feb 12 2024 | 108.37 | 0.53 | 0.49% | 108.37 | 108.37 | 108.37 | 5,821 |
| Feb 09 2024 | 107.84 | 0.03 | 0.03% | 107.84 | 107.84 | 107.84 | 6,805 |
