Advance Residence Investment(ADZZF)
$811.71-13.44 (-1.63%)
ADZZF
Advance Residence Investment historical prices
$811.71
At close:-13.44 (-1.63%)
Advance Residence Investment (ADZZF) Historical Prices
25 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 811.71 | 844.37 | 779.04 | 811.71 | 811.71 | -1.63% | 0 | 0.00 |
| Nov 10, 2026 | 825.15 | 860.51 | 789.78 | 825.15 | 825.15 | -1.73% | 0 | 0.00 |
| Nov 09, 2026 | 844.98 | 880.29 | 809.66 | 844.98 | 844.98 | +0.63% | 0 | 0.00 |
| Nov 06, 2026 | 839.70 | 876.20 | 803.20 | 839.70 | 839.70 | -2.17% | 0 | 0.00 |
| Nov 05, 2026 | 858.35 | 894.43 | 822.26 | 858.35 | 858.35 | +3.75% | 0 | 0.00 |
| Nov 04, 2026 | 827.29 | 844.91 | 809.67 | 827.29 | 827.29 | 0.00% | 0 | 0.00 |
| Nov 03, 2026 | 827.29 | 844.91 | 809.67 | 827.29 | 827.29 | -0.49% | 0 | 0.00 |
| Nov 02, 2026 | 831.35 | 848.64 | 814.05 | 831.35 | 831.35 | -0.70% | 0 | 0.00 |
| Oct 30, 2026 | 837.20 | 879.06 | 795.34 | 837.20 | 837.20 | +0.17% | 0 | 0.00 |
| Oct 29, 2026 | 835.76 | 877.54 | 793.97 | 835.76 | 835.76 | -1.10% | 0 | 0.00 |
| Oct 28, 2026 | 845.04 | 887.28 | 802.79 | 845.04 | 845.04 | -0.90% | 0 | 0.00 |
| Oct 27, 2026 | 852.70 | 895.33 | 810.07 | 852.70 | 852.70 | -0.89% | 0 | 0.00 |
| Oct 26, 2026 | 860.36 | 903.37 | 817.34 | 860.36 | 860.36 | +1.00% | 0 | 0.00 |
| Oct 23, 2026 | 851.80 | 894.39 | 809.21 | 851.80 | 851.80 | +0.32% | 0 | 0.00 |
| Oct 22, 2026 | 849.05 | 891.50 | 806.60 | 849.05 | 849.05 | +0.90% | 0 | 0.00 |
| Oct 21, 2026 | 841.44 | 883.51 | 799.37 | 841.44 | 841.44 | -0.48% | 0 | 0.00 |
| Oct 20, 2026 | 845.48 | 845.48 | 845.48 | 845.48 | 845.48 | +0.07% | 2 | 3.50 |
| Oct 19, 2026 | 844.92 | 887.16 | 802.67 | 844.92 | 844.92 | -0.97% | 0 | 0.00 |
| Oct 16, 2026 | 853.23 | 895.89 | 810.57 | 853.23 | 853.23 | -0.37% | 0 | 0.00 |
| Oct 15, 2026 | 856.37 | 899.18 | 813.55 | 856.37 | 856.37 | +0.78% | 0 | 0.00 |
| Oct 14, 2026 | 849.74 | 892.22 | 807.25 | 849.74 | 849.74 | -0.23% | 0 | 0.00 |
| Oct 13, 2026 | 851.67 | 894.24 | 809.09 | 851.67 | 851.67 | +0.29% | 0 | 0.00 |
| Oct 12, 2026 | 849.19 | 891.64 | 806.73 | 849.19 | 849.19 | -0.23% | 0 | 0.00 |
| Oct 09, 2026 | 851.19 | 893.74 | 808.63 | 851.19 | 851.19 | +0.58% | 0 | 0.00 |
| Oct 08, 2026 | 846.32 | 888.63 | 804.00 | 846.32 | 846.32 | 0.00% | 0 | 0.00 |
| Oct 07, 2026 | 846.32 | 888.63 | 804.00 | 846.32 | 846.32 | -0.85% | 0 | 0.00 |
| Oct 06, 2026 | 853.61 | 896.29 | 810.93 | 853.61 | 853.61 | +0.17% | 0 | 0.00 |
| Oct 05, 2026 | 852.15 | 894.75 | 809.54 | 852.15 | 852.15 | -1.25% | 0 | 0.00 |
| Oct 02, 2026 | 862.94 | 906.08 | 819.79 | 862.94 | 862.94 | -1.25% | 0 | 0.00 |
| Oct 01, 2026 | 873.89 | 917.58 | 830.20 | 873.89 | 873.89 | -1.28% | 0 | 0.00 |
| Sep 30, 2026 | 885.20 | 929.45 | 840.94 | 885.20 | 885.20 | -1.03% | 0 | 0.00 |
| Sep 29, 2026 | 894.37 | 939.08 | 849.65 | 894.37 | 894.37 | -0.73% | 0 | 0.00 |
| Sep 28, 2026 | 900.91 | 945.95 | 855.87 | 900.91 | 900.91 | +0.05% | 0 | 0.00 |
| Sep 25, 2026 | 900.49 | 945.51 | 855.47 | 900.49 | 900.49 | +0.92% | 0 | 0.00 |
| Sep 24, 2026 | 892.32 | 936.93 | 847.71 | 892.32 | 892.32 | +0.56% | 0 | 0.00 |
| Sep 23, 2026 | 887.36 | 931.71 | 843.01 | 887.36 | 887.36 | -0.60% | 0 | 0.00 |
| Sep 22, 2026 | 892.75 | 937.37 | 848.13 | 892.75 | 892.75 | +1.45% | 0 | 0.00 |
| Sep 21, 2026 | 880.00 | 880.00 | 880.00 | 880.00 | 880.00 | +0.78% | 36 | Infinity |
| Sep 18, 2026 | 873.17 | 895.00 | 851.33 | 873.17 | 873.17 | -2.39% | 0 | NaN |
| Sep 17, 2026 | 894.56 | 922.00 | 867.12 | 894.56 | 894.56 | -2.22% | 0 | NaN |
| Sep 16, 2026 | 914.84 | 960.57 | 869.10 | 914.84 | 914.84 | -0.51% | 0 | NaN |
| Sep 15, 2026 | 919.52 | 965.49 | 873.55 | 919.52 | 919.52 | -1.10% | 0 | NaN |
| Sep 14, 2026 | 929.77 | 976.25 | 883.28 | 929.77 | 929.77 | +0.04% | 0 | NaN |
| Sep 11, 2026 | 929.39 | 975.85 | 882.92 | 929.39 | 929.39 | -0.74% | 0 | NaN |
| Sep 10, 2026 | 936.29 | 983.10 | 889.47 | 936.29 | 936.29 | -0.09% | 0 | NaN |
| Sep 09, 2026 | 937.09 | 983.94 | 890.24 | 937.09 | 937.09 | +0.48% | 0 | NaN |
| Sep 08, 2026 | 932.64 | 979.26 | 886.01 | 932.64 | 932.64 | +0.80% | 0 | NaN |
| Sep 07, 2026 | 925.20 | 971.45 | 878.94 | 925.20 | 925.20 | 0.00% | 0 | NaN |
| Sep 04, 2026 | 925.20 | 971.45 | 878.94 | 925.20 | 925.20 | -0.55% | 0 | NaN |
| Sep 03, 2026 | 930.32 | 976.83 | 883.81 | 930.32 | 930.32 | +1.76% | 0 | NaN |
