Abu Dhabi Aviation Co. (ADX:ADAVIATION)
United Arab Emirates
· Delayed Price · Currency is AED 5.31
-0.01 (-0.19%)
At close: Dec 5, 2025
Abu Dhabi Aviation Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 5.32 | 5.36 | 5.31 | 5.31 | 5.31 | -0.19% | 25,706 |
| Dec 4, 2025 | 5.33 | 5.33 | 5.32 | 5.32 | 5.32 | - | 994 |
| Dec 3, 2025 | 5.35 | 5.36 | 5.31 | 5.32 | 5.32 | -0.56% | 32,551 |
| Nov 28, 2025 | 5.31 | 5.40 | 5.31 | 5.35 | 5.35 | 0.94% | 67,656 |
| Nov 27, 2025 | 5.31 | 5.31 | 5.29 | 5.30 | 5.30 | -0.19% | 13,008 |
| Nov 26, 2025 | 5.32 | 5.33 | 5.31 | 5.31 | 5.31 | -0.19% | 20,702 |
| Nov 25, 2025 | 5.33 | 5.33 | 5.32 | 5.32 | 5.32 | -0.19% | 21,699 |
| Nov 24, 2025 | 5.38 | 5.39 | 5.33 | 5.33 | 5.33 | -1.11% | 108,594 |
| Nov 21, 2025 | 5.40 | 5.40 | 5.39 | 5.39 | 5.39 | - | 5,171 |
| Nov 20, 2025 | 5.39 | 5.40 | 5.39 | 5.39 | 5.39 | - | 643,568 |
| Nov 19, 2025 | 5.39 | 5.40 | 5.39 | 5.39 | 5.39 | - | 4,046 |
| Nov 18, 2025 | 5.40 | 5.40 | 5.39 | 5.39 | 5.39 | -0.19% | 3,675 |
| Nov 17, 2025 | 5.40 | 5.41 | 5.40 | 5.40 | 5.40 | - | 3,544 |
| Nov 14, 2025 | 5.39 | 5.40 | 5.39 | 5.40 | 5.40 | - | 2,458 |
| Nov 13, 2025 | 5.38 | 5.40 | 5.38 | 5.40 | 5.40 | 0.19% | 1,247 |
| Nov 12, 2025 | 5.39 | 5.39 | 5.36 | 5.39 | 5.39 | - | 63,427 |
| Nov 11, 2025 | 5.39 | 5.40 | 5.39 | 5.39 | 5.39 | -0.19% | 9,996 |
| Nov 10, 2025 | 5.41 | 5.41 | 5.40 | 5.40 | 5.40 | - | 10,361 |
| Nov 7, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | 0.19% | 6,601 |
| Nov 6, 2025 | 5.37 | 5.40 | 5.37 | 5.39 | 5.39 | 0.19% | 13,390 |
| Nov 5, 2025 | 5.46 | 5.46 | 5.38 | 5.38 | 5.38 | -1.47% | 721,425 |
| Nov 4, 2025 | 5.48 | 5.48 | 5.46 | 5.46 | 5.46 | -0.18% | 8,107 |
| Nov 3, 2025 | 5.49 | 5.49 | 5.47 | 5.47 | 5.47 | -0.36% | 10,929 |
| Oct 31, 2025 | 5.50 | 5.50 | 5.47 | 5.49 | 5.49 | -0.18% | 22,876 |
| Oct 30, 2025 | 5.50 | 5.50 | 5.48 | 5.50 | 5.50 | - | 28,961 |
| Oct 29, 2025 | 5.50 | 5.50 | 5.49 | 5.50 | 5.50 | - | 13,519 |
| Oct 28, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 0.18% | 7,504 |
| Oct 27, 2025 | 5.49 | 5.54 | 5.49 | 5.49 | 5.49 | -0.18% | 38,937 |
| Oct 24, 2025 | 5.49 | 5.51 | 5.49 | 5.50 | 5.50 | - | 4,192 |
| Oct 23, 2025 | 5.52 | 5.52 | 5.50 | 5.50 | 5.50 | -0.54% | 9,031,435 |
| Oct 22, 2025 | 5.53 | 5.53 | 5.51 | 5.53 | 5.53 | 0.18% | 1,959 |
| Oct 21, 2025 | 5.52 | 5.52 | 5.52 | 5.52 | 5.52 | - | - |
| Oct 20, 2025 | 5.53 | 5.53 | 5.52 | 5.52 | 5.52 | - | 18,872 |
| Oct 17, 2025 | 5.52 | 5.54 | 5.52 | 5.52 | 5.52 | -0.18% | 5,300 |
| Oct 16, 2025 | 5.56 | 5.56 | 5.53 | 5.53 | 5.53 | -0.36% | 38,336 |
| Oct 15, 2025 | 5.55 | 5.56 | 5.54 | 5.55 | 5.55 | 0.18% | 44,820 |
| Oct 14, 2025 | 5.57 | 5.59 | 5.54 | 5.54 | 5.54 | -0.72% | 50,148 |
| Oct 13, 2025 | 5.57 | 5.59 | 5.57 | 5.58 | 5.58 | 0.36% | 534,659 |
| Oct 10, 2025 | 5.60 | 5.60 | 5.56 | 5.56 | 5.56 | -0.89% | 42,454 |
| Oct 9, 2025 | 5.62 | 5.62 | 5.60 | 5.61 | 5.61 | - | 26,168 |
| Oct 8, 2025 | 5.59 | 5.62 | 5.59 | 5.61 | 5.61 | 0.54% | 51,497 |
| Oct 7, 2025 | 5.59 | 5.59 | 5.55 | 5.58 | 5.58 | -0.36% | 563,178 |
| Oct 6, 2025 | 5.63 | 5.63 | 5.60 | 5.60 | 5.60 | -0.71% | 33,156 |
| Oct 3, 2025 | 5.64 | 5.65 | 5.63 | 5.64 | 5.64 | - | 5,025 |
| Oct 2, 2025 | 5.70 | 5.71 | 5.64 | 5.64 | 5.64 | -1.23% | 62,877 |
| Oct 1, 2025 | 5.75 | 5.75 | 5.71 | 5.71 | 5.71 | -0.52% | 26,630 |
| Sep 30, 2025 | 5.75 | 5.79 | 5.74 | 5.74 | 5.74 | -0.17% | 530,308 |
| Sep 29, 2025 | 5.67 | 5.76 | 5.67 | 5.75 | 5.75 | 1.59% | 122,319 |
| Sep 26, 2025 | 5.65 | 5.66 | 5.65 | 5.66 | 5.66 | - | 41,823 |
| Sep 25, 2025 | 5.65 | 5.69 | 5.64 | 5.66 | 5.66 | 0.18% | 63,705 |
| Sep 24, 2025 | 5.66 | 5.66 | 5.65 | 5.65 | 5.65 | - | 8,530 |
| Sep 23, 2025 | 5.72 | 5.73 | 5.64 | 5.65 | 5.65 | -1.22% | 61,175 |
| Sep 22, 2025 | 5.68 | 5.72 | 5.68 | 5.72 | 5.72 | 0.53% | 73,878 |
| Sep 19, 2025 | 5.63 | 5.69 | 5.63 | 5.69 | 5.69 | 1.07% | 56,435 |
| Sep 18, 2025 | 5.60 | 5.63 | 5.60 | 5.63 | 5.63 | 0.72% | 86,578 |
| Sep 17, 2025 | 5.60 | 5.61 | 5.59 | 5.59 | 5.59 | 0.18% | 37,060 |
| Sep 16, 2025 | 5.59 | 5.60 | 5.58 | 5.58 | 5.58 | -0.36% | 42,245 |
| Sep 15, 2025 | 5.61 | 5.61 | 5.60 | 5.60 | 5.60 | -0.18% | 15,809 |
| Sep 12, 2025 | 5.59 | 5.61 | 5.59 | 5.61 | 5.61 | 0.18% | 19,933 |
| Sep 11, 2025 | 5.60 | 5.61 | 5.60 | 5.60 | 5.60 | -0.18% | 85,296 |
| Sep 10, 2025 | 5.62 | 5.62 | 5.61 | 5.61 | 5.61 | -0.36% | 21,725 |
| Sep 9, 2025 | 5.64 | 5.64 | 5.62 | 5.63 | 5.63 | -0.35% | 19,487 |
| Sep 8, 2025 | 5.64 | 5.65 | 5.64 | 5.65 | 5.65 | 0.36% | 17,278 |
| Sep 4, 2025 | 5.64 | 5.64 | 5.63 | 5.63 | 5.63 | - | 1,310 |
| Sep 3, 2025 | 5.64 | 5.64 | 5.63 | 5.63 | 5.63 | -0.18% | 11,976 |
| Sep 2, 2025 | 5.64 | 5.65 | 5.64 | 5.64 | 5.64 | - | 16,237 |
| Sep 1, 2025 | 5.69 | 5.69 | 5.64 | 5.64 | 5.64 | -0.88% | 37,899 |
| Aug 29, 2025 | 5.69 | 5.69 | 5.65 | 5.69 | 5.69 | 0.71% | 398 |
| Aug 28, 2025 | 5.68 | 5.70 | 5.65 | 5.65 | 5.65 | -0.53% | 76,752 |
| Aug 27, 2025 | 5.71 | 5.71 | 5.68 | 5.68 | 5.68 | -0.18% | 3,363 |
| Aug 26, 2025 | 5.69 | 5.70 | 5.69 | 5.69 | 5.69 | -0.18% | 5,040 |
| Aug 25, 2025 | 5.69 | 5.70 | 5.69 | 5.70 | 5.70 | - | 2,660 |
| Aug 22, 2025 | 5.70 | 5.70 | 5.69 | 5.70 | 5.70 | - | 2,122 |
| Aug 21, 2025 | 5.70 | 5.70 | 5.69 | 5.70 | 5.70 | - | 5,071 |
| Aug 20, 2025 | 5.71 | 5.71 | 5.69 | 5.70 | 5.70 | - | 31,471 |
| Aug 19, 2025 | 5.70 | 5.70 | 5.69 | 5.70 | 5.70 | - | 16,023 |
| Aug 18, 2025 | 5.70 | 5.71 | 5.70 | 5.70 | 5.70 | - | 70,649 |
| Aug 15, 2025 | 5.68 | 5.70 | 5.67 | 5.70 | 5.70 | 0.35% | 62,762 |
| Aug 14, 2025 | 5.68 | 5.68 | 5.66 | 5.68 | 5.68 | - | 36,418 |
| Aug 13, 2025 | 5.65 | 5.68 | 5.65 | 5.68 | 5.68 | 0.71% | 66,818 |
| Aug 12, 2025 | 5.60 | 5.67 | 5.58 | 5.64 | 5.64 | 1.08% | 29,025 |
| Aug 11, 2025 | 5.60 | 5.60 | 5.58 | 5.58 | 5.58 | -0.36% | 18,024 |
| Aug 8, 2025 | 5.58 | 5.60 | 5.58 | 5.60 | 5.60 | - | 2,217 |
| Aug 7, 2025 | 5.60 | 5.70 | 5.60 | 5.60 | 5.60 | 0.36% | 68,591 |
| Aug 6, 2025 | 5.67 | 5.67 | 5.58 | 5.58 | 5.58 | -1.59% | 61,259 |
| Aug 5, 2025 | 5.70 | 5.70 | 5.65 | 5.67 | 5.67 | -0.87% | 19,799 |
| Aug 4, 2025 | 5.79 | 5.79 | 5.72 | 5.72 | 5.72 | -1.38% | 25,532 |
| Aug 1, 2025 | 5.87 | 5.90 | 5.80 | 5.80 | 5.80 | -1.02% | 119,776 |
| Jul 31, 2025 | 5.83 | 5.86 | 5.83 | 5.86 | 5.86 | 0.51% | 3,352 |
| Jul 30, 2025 | 5.85 | 5.85 | 5.82 | 5.83 | 5.83 | -0.17% | 17,597 |
| Jul 29, 2025 | 5.87 | 5.89 | 5.84 | 5.84 | 5.84 | -0.17% | 93,626 |
| Jul 28, 2025 | 5.86 | 5.88 | 5.84 | 5.85 | 5.85 | -0.34% | 57,236 |
| Jul 25, 2025 | 5.85 | 5.87 | 5.85 | 5.87 | 5.87 | 0.69% | 70,065 |
| Jul 24, 2025 | 5.85 | 5.86 | 5.82 | 5.83 | 5.83 | -0.51% | 25,155 |
| Jul 23, 2025 | 5.85 | 5.87 | 5.84 | 5.86 | 5.86 | 0.51% | 34,107 |
| Jul 22, 2025 | 5.83 | 5.87 | 5.83 | 5.83 | 5.83 | - | 23,036 |
| Jul 21, 2025 | 5.72 | 5.85 | 5.72 | 5.83 | 5.83 | 2.10% | 115,902 |
| Jul 18, 2025 | 5.67 | 5.71 | 5.67 | 5.71 | 5.71 | 0.71% | 64,370 |
| Jul 17, 2025 | 5.63 | 5.67 | 5.63 | 5.67 | 5.67 | 0.53% | 47,445 |
| Jul 16, 2025 | 5.65 | 5.65 | 5.53 | 5.64 | 5.64 | 1.26% | 32,225 |