Abu Dhabi Ship Building PJSC (ADSB)

  • Get free historical data for ADSB. You'll find the closing price, open, high, low, change and %change of the %NAME_TRANS% Stock for the selected range of dates. The data can be viewed in daily, weekly or monthly time intervals. At the bottom of the table you'll find the data summary for the selected range of dates.
4.180 +0.010 (+0.24%)
Closed AED Disclaimer

ADSB Historical Price

Clear
  • Date Range:
    Date Range
    From: To:
    -
    • su
    • mo
    • tu
    • we
    • th
    • fr
    • sa
Date
Price
Open
High
Low
Volume
Chg%
Sep 20, 2023 4.180 4.120 4.180 4.070 273.41K 0.24%
Sep 19, 2023 4.170 4.090 4.190 4.090 4.84K 0.00%
Sep 18, 2023 4.170 4.220 4.220 4.050 164.17K -1.18%
Sep 15, 2023 4.220 4.190 4.220 4.100 34.93K 0.48%
Sep 14, 2023 4.200 4.100 4.200 4.100 57.84K 1.69%
Sep 13, 2023 4.130 4.120 4.160 4.080 32.89K 0.24%
Sep 12, 2023 4.120 4.120 4.130 4.050 197.68K 0.24%
Sep 11, 2023 4.110 4.150 4.150 4.030 138.31K -1.20%
Sep 08, 2023 4.160 4.180 4.190 4.100 128.71K 1.22%
Sep 07, 2023 4.110 4.200 4.220 4.040 173.08K -0.96%
Sep 06, 2023 4.150 4.220 4.220 4.060 27.97K 0.00%
Sep 05, 2023 4.150 4.120 4.250 4.040 93.51K 0.00%
Sep 04, 2023 4.150 4.250 4.250 4.110 143.99K 0.00%
Sep 01, 2023 4.150 4.250 4.290 4.050 258.71K -2.35%
Aug 31, 2023 4.250 4.200 4.250 4.200 61.60K 1.19%
Aug 30, 2023 4.200 4.160 4.200 4.160 173.58K 1.20%
Aug 29, 2023 4.150 4.200 4.200 4.060 48.82K -0.95%
Aug 28, 2023 4.190 4.070 4.200 4.060 220.76K 0.00%
Aug 25, 2023 4.190 4.190 4.190 4.190 7.40K 0.00%
Aug 24, 2023 4.190 4.290 4.290 4.160 51.86K -1.18%

Customize

Summary
Highest
4.290
Lowest
4.030
Difference
0.260
Average
4.167
Chg. %
-1.415
Clear All
0Selected
Please try another search

Disclaimer: Fusion Media would like to remind you that the data contained in this website is not necessarily real-time nor accurate. All CFDs (stocks, indexes, futures), cryptocurrencies, and Forex prices are not provided by exchanges but rather by market makers, and so prices may not be accurate and may differ from the actual market price, meaning prices are indicative and not appropriate for trading purposes. Therefore Fusion Media doesn't bear any responsibility for any trading losses you might incur as a result of using this data.
Fusion Media or anyone involved with Fusion Media will not accept any liability for loss or damage as a result of reliance on the information including data, quotes, charts and buy/sell signals contained within this website. Please be fully informed regarding the risks and costs associated with trading the financial markets, it is one of the riskiest investment forms possible.