Abu Dhabi Aviation Co. (ADX:ADAVIATION)
United Arab Emirates
· Delayed Price · Currency is AED 5.51
-0.29 (-5.00%)
At close: Mar 4, 2026
Abu Dhabi Aviation Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 5.80 | 5.80 | 5.51 | 5.51 | 5.51 | -5.00% | 73,636 |
| Feb 27, 2026 | 5.86 | 5.91 | 5.80 | 5.80 | 5.80 | -1.19% | 673,039 |
| Feb 26, 2026 | 5.90 | 5.90 | 5.86 | 5.87 | 5.87 | -1.01% | 62,848 |
| Feb 25, 2026 | 5.93 | 5.94 | 5.91 | 5.93 | 5.93 | -0.34% | 3,983 |
| Feb 24, 2026 | 6.25 | 6.25 | 5.95 | 5.95 | 5.95 | -2.30% | 99,137 |
| Feb 23, 2026 | 6.26 | 6.34 | 6.08 | 6.09 | 6.09 | -2.87% | 39,366 |
| Feb 20, 2026 | 6.10 | 6.27 | 5.88 | 6.27 | 6.27 | - | 46,676 |
| Feb 19, 2026 | 6.08 | 6.48 | 6.00 | 6.27 | 6.27 | 3.12% | 246,099 |
| Feb 18, 2026 | 5.76 | 6.50 | 5.75 | 6.08 | 6.08 | 5.56% | 417,164 |
| Feb 17, 2026 | 5.74 | 5.77 | 5.74 | 5.76 | 5.76 | 0.35% | 192,494 |
| Feb 16, 2026 | 5.73 | 5.76 | 5.73 | 5.74 | 5.74 | 0.17% | 95,918 |
| Feb 13, 2026 | 5.72 | 5.73 | 5.72 | 5.73 | 5.73 | 0.17% | 77,044 |
| Feb 12, 2026 | 5.67 | 5.74 | 5.67 | 5.72 | 5.72 | 1.06% | 80,891 |
| Feb 11, 2026 | 5.55 | 5.78 | 5.55 | 5.66 | 5.66 | 2.17% | 127,425 |
| Feb 10, 2026 | 5.51 | 5.54 | 5.51 | 5.54 | 5.54 | 0.54% | 11,361 |
| Feb 9, 2026 | 5.53 | 5.58 | 5.50 | 5.51 | 5.51 | -0.36% | 44,310 |
| Feb 6, 2026 | 5.54 | 5.56 | 5.50 | 5.53 | 5.53 | -0.18% | 45,419 |
| Feb 5, 2026 | 5.37 | 5.77 | 5.37 | 5.54 | 5.54 | 3.36% | 256,625 |
| Feb 4, 2026 | 5.35 | 5.40 | 5.35 | 5.36 | 5.36 | 0.37% | 62,695 |
| Feb 3, 2026 | 5.30 | 5.34 | 5.30 | 5.34 | 5.34 | 0.56% | 13,387 |
| Feb 2, 2026 | 5.29 | 5.31 | 5.28 | 5.31 | 5.31 | 0.57% | 47,973 |
| Jan 30, 2026 | 5.30 | 5.30 | 5.28 | 5.28 | 5.28 | -0.19% | 493 |
| Jan 29, 2026 | 5.29 | 5.31 | 5.29 | 5.29 | 5.29 | -0.19% | 9,563 |
| Jan 28, 2026 | 5.31 | 5.31 | 5.30 | 5.30 | 5.30 | - | 10,149 |
| Jan 27, 2026 | 5.30 | 5.31 | 5.30 | 5.30 | 5.30 | - | 13,768 |
| Jan 26, 2026 | 5.31 | 5.31 | 5.29 | 5.30 | 5.30 | - | 14,640 |
| Jan 23, 2026 | 5.30 | 5.31 | 5.30 | 5.30 | 5.30 | - | 27,224 |
| Jan 22, 2026 | 5.30 | 5.31 | 5.29 | 5.30 | 5.30 | 0.19% | 43,614 |
| Jan 21, 2026 | 5.29 | 5.30 | 5.28 | 5.29 | 5.29 | 0.19% | 53,661 |
| Jan 20, 2026 | 5.31 | 5.31 | 5.27 | 5.28 | 5.28 | -0.56% | 23,603 |
| Jan 19, 2026 | 5.28 | 5.32 | 5.28 | 5.31 | 5.31 | 0.38% | 11,764 |
| Jan 16, 2026 | 5.29 | 5.29 | 5.29 | 5.29 | 5.29 | - | 377 |
| Jan 15, 2026 | 5.31 | 5.31 | 5.29 | 5.29 | 5.29 | -0.19% | 7,755 |
| Jan 14, 2026 | 5.33 | 5.35 | 5.30 | 5.30 | 5.30 | -0.75% | 10,739 |
| Jan 13, 2026 | 5.35 | 5.35 | 5.34 | 5.34 | 5.34 | -0.19% | 4,425 |
| Jan 12, 2026 | 5.35 | 5.36 | 5.34 | 5.35 | 5.35 | - | 33,957 |
| Jan 9, 2026 | 5.27 | 5.38 | 5.25 | 5.35 | 5.35 | 1.71% | 134,783 |
| Jan 8, 2026 | 5.23 | 5.28 | 5.22 | 5.26 | 5.26 | 0.77% | 74,454 |
| Jan 7, 2026 | 5.23 | 5.23 | 5.22 | 5.22 | 5.22 | - | 20,880 |
| Jan 6, 2026 | 5.22 | 5.23 | 5.21 | 5.22 | 5.22 | - | 25,271 |
| Jan 5, 2026 | 5.24 | 5.24 | 5.22 | 5.22 | 5.22 | -0.19% | 2,941 |
| Jan 2, 2026 | 5.25 | 5.25 | 5.23 | 5.23 | 5.23 | -0.19% | 11,417 |
| Dec 31, 2025 | 5.26 | 5.29 | 5.24 | 5.24 | 5.24 | -0.19% | 22,078 |
| Dec 30, 2025 | 5.31 | 5.31 | 5.24 | 5.25 | 5.25 | -1.13% | 71,759 |
| Dec 29, 2025 | 5.28 | 5.31 | 5.27 | 5.31 | 5.31 | 0.76% | 18,534 |
| Dec 26, 2025 | 5.30 | 5.31 | 5.27 | 5.27 | 5.27 | -0.57% | 30,836 |
| Dec 25, 2025 | 5.30 | 5.30 | 5.29 | 5.30 | 5.30 | 0.19% | 11,217 |
| Dec 24, 2025 | 5.30 | 5.30 | 5.29 | 5.29 | 5.29 | -0.19% | 4,866 |
| Dec 23, 2025 | 5.32 | 5.32 | 5.29 | 5.30 | 5.30 | -0.38% | 22,832 |
| Dec 22, 2025 | 5.31 | 5.34 | 5.30 | 5.32 | 5.32 | 0.38% | 8,017,169 |
| Dec 19, 2025 | 5.33 | 5.33 | 5.30 | 5.30 | 5.30 | -0.56% | 16,092 |
| Dec 18, 2025 | 5.34 | 5.35 | 5.33 | 5.33 | 5.33 | -0.19% | 5,227 |
| Dec 17, 2025 | 5.35 | 5.36 | 5.34 | 5.34 | 5.34 | -0.19% | 3,142 |
| Dec 16, 2025 | 5.35 | 5.37 | 5.35 | 5.35 | 5.35 | -0.19% | 2,261 |
| Dec 15, 2025 | 5.35 | 5.36 | 5.35 | 5.36 | 5.36 | 0.19% | 13,271 |
| Dec 12, 2025 | 5.32 | 5.37 | 5.32 | 5.35 | 5.35 | 0.38% | 39,203 |
| Dec 11, 2025 | 5.31 | 5.35 | 5.31 | 5.33 | 5.33 | 0.38% | 57,115 |
| Dec 10, 2025 | 5.29 | 5.32 | 5.29 | 5.31 | 5.31 | 0.38% | 552 |
| Dec 9, 2025 | 5.30 | 5.30 | 5.29 | 5.29 | 5.29 | -0.19% | 6,004 |
| Dec 8, 2025 | 5.31 | 5.31 | 5.30 | 5.30 | 5.30 | -0.19% | 17,147 |
| 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 |