AD.DB Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Mar 28 2024 | 99.16 | -0.44 | -0.44% | 99.50 | 99.50 | 99.16 | 7,000 |
Mar 27 2024 | 99.60 | 0.20 | 0.20% | 99.40 | 99.60 | 99.40 | 32,000 |
Mar 26 2024 | 99.40 | -0.05 | -0.05% | 99.50 | 99.50 | 99.40 | 67,000 |
Mar 25 2024 | 99.45 | 0.00 | 0.00% | 99.45 | 99.50 | 99.40 | 24,000 |
Mar 22 2024 | 99.45 | -0.15 | -0.15% | 99.50 | 99.50 | 99.45 | 16,000 |
Mar 21 2024 | 99.60 | 0.29 | 0.29% | 99.29 | 99.60 | 99.29 | 32,000 |
Mar 20 2024 | 99.31 | -0.14 | -0.14% | 99.40 | 99.50 | 99.30 | 117,000 |
Mar 19 2024 | 99.45 | -0.15 | -0.15% | 99.45 | 99.45 | 99.45 | 1,000 |
Mar 18 2024 | 99.60 | 0.00 | 0.00% | 99.60 | 99.60 | 99.60 | 6,000 |
Mar 15 2024 | 99.60 | 0.32 | 0.32% | 99.50 | 99.70 | 99.50 | 87,000 |
Mar 14 2024 | 99.28 | 0.12 | 0.12% | 99.26 | 99.75 | 99.26 | 61,000 |
Mar 13 2024 | 99.16 | 0.05 | 0.05% | 99.25 | 99.25 | 99.16 | 33,000 |
Mar 12 2024 | 99.11 | -0.39 | -0.39% | 99.15 | 99.15 | 99.11 | 50,000 |
Mar 11 2024 | 99.50 | 0.40 | 0.40% | 99.10 | 99.50 | 99.00 | 343,000 |
Mar 08 2024 | 99.10 | -0.01 | -0.01% | 99.25 | 99.25 | 99.10 | 100,000 |
Mar 07 2024 | 99.11 | 0.00 | 0.00% | 99.13 | 99.13 | 99.11 | 29,000 |
Mar 06 2024 | 99.11 | 0.04 | 0.04% | 99.50 | 99.50 | 99.11 | 40,000 |
Mar 05 2024 | 99.07 | 0.01 | 0.01% | 99.07 | 99.07 | 99.07 | 29,000 |
Mar 04 2024 | 99.06 | -0.08 | -0.08% | 99.07 | 99.07 | 99.06 | 11,000 |
Mar 01 2024 | 99.14 | 0.01 | 0.01% | 99.14 | 99.14 | 99.14 | 20,000 |
Feb 29 2024 | 99.13 | -0.47 | -0.47% | 99.15 | 99.25 | 99.12 | 61,000 |
Feb 28 2024 | 99.60 | 0.10 | 0.10% | 99.50 | 99.60 | 99.12 | 242,000 |
Feb 27 2024 | 99.50 | 0.45 | 0.45% | 99.05 | 99.50 | 99.05 | 155,000 |
Feb 26 2024 | 99.05 | 0.05 | 0.05% | 99.49 | 99.60 | 99.01 | 185,000 |
Feb 23 2024 | 99.00 | -0.64 | -0.64% | 99.00 | 99.00 | 99.00 | 26,000 |
Feb 22 2024 | 99.64 | 0.66 | 0.67% | 99.63 | 99.64 | 99.60 | 48,000 |
Feb 21 2024 | 98.98 | -0.61 | -0.61% | 98.98 | 98.98 | 98.98 | 12,000 |
Feb 20 2024 | 99.59 | 0.71 | 0.72% | 98.88 | 99.70 | 98.88 | 82,000 |
Feb 16 2024 | 98.88 | -0.12 | -0.12% | 99.00 | 99.00 | 98.88 | 25,000 |
Feb 15 2024 | 99.00 | 0.13 | 0.13% | 98.88 | 99.00 | 98.88 | 31,000 |
Feb 14 2024 | 98.87 | 0.00 | 0.00% | 98.87 | 98.87 | 98.87 | 5,000 |
Feb 13 2024 | 98.87 | -0.28 | -0.28% | 99.01 | 99.01 | 98.87 | 131,000 |
Feb 12 2024 | 99.15 | 0.00 | 0.00% | 99.22 | 99.22 | 99.06 | 544,000 |
Feb 09 2024 | 99.15 | -0.05 | -0.05% | 99.30 | 99.40 | 99.15 | 42,000 |
Feb 08 2024 | 99.20 | 0.45 | 0.46% | 99.00 | 99.20 | 99.00 | 23,000 |
Feb 07 2024 | 98.75 | 0.00 | 0.00% | 98.75 | 98.75 | 98.75 | 0 |
Feb 06 2024 | 98.75 | -0.50 | -0.50% | 99.25 | 99.25 | 98.75 | 82,000 |
Feb 05 2024 | 99.25 | 0.45 | 0.46% | 99.24 | 99.25 | 99.24 | 109,000 |
Feb 02 2024 | 98.80 | -0.10 | -0.10% | 98.72 | 99.00 | 98.72 | 49,000 |
Feb 01 2024 | 98.90 | 0.35 | 0.36% | 99.00 | 99.00 | 98.90 | 45,000 |
Jan 31 2024 | 98.55 | -0.45 | -0.45% | 98.78 | 99.00 | 98.55 | 155,000 |
Jan 30 2024 | 99.00 | 0.44 | 0.45% | 99.00 | 99.00 | 99.00 | 2,000 |
Jan 29 2024 | 98.56 | -0.33 | -0.33% | 98.72 | 98.72 | 98.50 | 124,800 |
Jan 26 2024 | 98.89 | 0.02 | 0.02% | 99.00 | 99.00 | 98.89 | 10,000 |
Jan 25 2024 | 98.87 | 0.03 | 0.03% | 98.90 | 99.00 | 98.87 | 52,000 |
Jan 24 2024 | 98.84 | -0.64 | -0.64% | 98.66 | 98.85 | 98.65 | 15,000 |
Jan 23 2024 | 99.48 | 0.48 | 0.48% | 98.79 | 99.48 | 98.79 | 22,000 |
Jan 22 2024 | 99.00 | 0.00 | 0.00% | 98.76 | 99.00 | 98.70 | 25,000 |
Jan 19 2024 | 99.00 | 0.33 | 0.33% | 98.75 | 99.00 | 98.75 | 42,000 |
Jan 18 2024 | 98.67 | 0.00 | 0.00% | 98.67 | 98.67 | 98.67 | 0 |
Jan 17 2024 | 98.67 | -0.33 | -0.33% | 99.00 | 99.00 | 98.67 | 50,000 |
Jan 16 2024 | 99.00 | -0.38 | -0.38% | 99.00 | 99.00 | 99.00 | 8,000 |
Jan 15 2024 | 99.38 | 0.38 | 0.38% | 98.92 | 99.38 | 98.80 | 62,000 |
Jan 12 2024 | 99.00 | 0.05 | 0.05% | 99.48 | 99.49 | 99.00 | 43,000 |
Jan 11 2024 | 98.95 | -0.05 | -0.05% | 98.95 | 98.95 | 98.95 | 7,000 |
Jan 10 2024 | 99.00 | 0.00 | 0.00% | 98.66 | 99.00 | 98.66 | 34,000 |
Jan 09 2024 | 99.00 | 0.35 | 0.35% | 98.99 | 99.00 | 98.99 | 13,000 |
Jan 08 2024 | 98.65 | 0.10 | 0.10% | 98.62 | 98.67 | 98.62 | 28,000 |
Jan 05 2024 | 98.55 | -0.45 | -0.45% | 98.75 | 99.00 | 98.52 | 124,000 |
Jan 04 2024 | 99.00 | 0.00 | 0.00% | 99.00 | 99.00 | 98.30 | 109,000 |
Jan 03 2024 | 99.00 | 0.47 | 0.48% | 98.99 | 99.00 | 98.75 | 68,000 |
Jan 02 2024 | 98.53 | -0.47 | -0.47% | 99.00 | 99.00 | 98.53 | 15,000 |