ADENTRA (ADEN) Historical Prices

Time Period

Events

TSE:ADEN historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Oct 30, 2026	35.66	35.77	35.14	35.56	35.56	+0.06%	59,923	1.44
Oct 29, 2026	35.22	35.89	35.00	35.54	35.54	+0.94%	30,324	0.74
Oct 28, 2026	35.25	35.44	35.01	35.21	35.21	+0.06%	25,337	0.61
Oct 27, 2026	34.54	35.26	34.34	35.19	35.19	+1.68%	38,061	0.93
Oct 26, 2026	34.52	34.89	34.52	34.61	34.61	+0.03%	48,168	1.17
Oct 23, 2026	34.70	34.70	33.90	34.60	34.60	-0.29%	36,142	0.88
Oct 22, 2026	34.78	34.78	34.17	34.70	34.70	+0.41%	60,471	1.50
Oct 21, 2026	34.25	34.75	34.24	34.56	34.56	+1.35%	62,372	1.55
Oct 20, 2026	34.21	34.35	33.95	34.10	34.10	+0.35%	94,026	2.38
Oct 19, 2026	34.00	34.60	33.80	33.98	33.98	+0.06%	59,144	1.52
Oct 16, 2026	35.00	35.34	33.85	34.12	33.96	-2.29%	65,650	1.70
Oct 15, 2026	34.92	35.25	34.74	34.92	34.76	-0.20%	30,022	0.77
Oct 14, 2026	35.25	35.55	34.85	34.99	34.83	-0.68%	32,967	0.84
Oct 13, 2026	35.45	35.45	34.61	35.23	35.06	+1.09%	21,315	0.53
Oct 12, 2026	35.23	35.36	34.84	34.85	34.69	+0.00%	0	0.00
Oct 09, 2026	35.23	35.36	34.84	34.85	34.69	-1.61%	19,027	0.46
Oct 08, 2026	34.71	35.49	34.61	35.42	35.25	+2.19%	22,223	0.53
Oct 07, 2026	36.35	36.35	34.55	34.66	34.50	-3.88%	43,816	1.05
Oct 06, 2026	36.49	36.57	35.64	36.06	35.89	-0.53%	24,122	0.57
Oct 05, 2026	36.81	36.81	36.09	36.25	36.08	-1.30%	25,939	0.61
Oct 02, 2026	36.65	36.98	36.47	36.73	36.56	+1.10%	35,439	0.83
Oct 01, 2026	36.87	36.87	35.70	36.33	36.16	-0.93%	36,298	0.85
Sep 30, 2026	36.99	36.99	36.57	36.67	36.50	-0.84%	27,709	0.65
Sep 29, 2026	36.86	37.40	36.77	36.98	36.81	-0.30%	34,633	0.80
Sep 28, 2026	35.70	37.23	35.70	37.09	36.92	+4.13%	81,897	1.96
Sep 25, 2026	35.25	35.67	35.00	35.62	35.45	+1.08%	55,175	1.29
Sep 24, 2026	35.59	35.59	34.99	35.24	35.07	-0.59%	52,187	1.21
Sep 23, 2026	36.12	36.13	35.32	35.45	35.28	-1.86%	37,053	0.86
Sep 22, 2026	35.45	36.54	35.45	36.12	35.95	+1.38%	31,684	0.73
Sep 21, 2026	35.36	35.77	34.99	35.63	35.46	+1.33%	17,291	0.39
Sep 18, 2026	35.97	35.97	35.03	35.16	35.00	-1.26%	33,601	0.75
Sep 17, 2026	35.76	36.17	35.07	35.61	35.44	+1.05%	25,621	0.57
Sep 16, 2026	35.00	35.71	34.90	35.24	35.07	+0.69%	48,096	1.08
Sep 15, 2026	35.27	35.28	34.77	35.00	34.84	-0.82%	37,488	0.83
Sep 14, 2026	35.55	35.56	35.08	35.29	35.12	-0.39%	28,080	0.62
Sep 11, 2026	35.27	35.75	35.27	35.43	35.26	+0.60%	18,492	0.41
Sep 10, 2026	35.00	35.60	34.65	35.22	35.05	+0.63%	22,963	0.51
Sep 09, 2026	35.00	35.16	34.91	35.00	34.84	-0.62%	23,580	0.52
Sep 08, 2026	35.90	35.90	35.02	35.22	35.05	-2.55%	13,037	0.28
Sep 07, 2026	34.87	36.15	34.87	36.14	35.97	+0.00%	0	0.00
Sep 04, 2026	34.87	36.15	34.87	36.14	35.97	+2.90%	23,998	0.51
Sep 03, 2026	34.23	35.25	34.10	35.12	34.96	+2.60%	39,459	0.83
Sep 02, 2026	34.23	34.50	33.87	34.23	34.07	+0.38%	45,391	0.95
Sep 01, 2026	35.62	36.02	34.07	34.10	33.94	-4.00%	26,566	0.56
Aug 31, 2026	35.57	35.81	35.25	35.52	35.35	-0.20%	84,498	1.80
Aug 28, 2026	36.01	36.02	35.16	35.59	35.42	-0.70%	58,483	1.24
Aug 27, 2026	35.73	36.13	35.41	35.84	35.67	+0.11%	49,747	1.05
Aug 26, 2026	36.88	36.88	35.64	35.80	35.63	-0.47%	20,373	0.34
Aug 25, 2026	36.03	36.14	35.26	35.97	35.80	-0.44%	77,252	1.31
Aug 24, 2026	36.73	36.78	35.92	36.13	35.96	-2.22%	24,813	0.42

ADENTRA historical prices

ADENTRA (ADEN) Historical Prices

Become an Expert with TipRanks Premium