Abu Dhabi Aviation Co. (ADX:ADAVIATION)
United Arab Emirates
· Delayed Price · Currency is AED 5.19
+0.04 (0.78%)
At close: Apr 28, 2026
Abu Dhabi Aviation Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 5.15 | 5.19 | 5.15 | 5.19 | 5.19 | 0.78% | 120,081 |
| Apr 27, 2026 | 5.12 | 5.15 | 5.12 | 5.15 | 5.15 | 0.78% | 19,333 |
| Apr 24, 2026 | 5.06 | 5.11 | 5.06 | 5.11 | 5.11 | 0.99% | 23,734 |
| Apr 23, 2026 | 5.10 | 5.13 | 5.06 | 5.06 | 5.06 | -0.78% | 62,264 |
| Apr 22, 2026 | 5.12 | 5.13 | 5.07 | 5.10 | 5.10 | -0.20% | 244,090 |
| Apr 21, 2026 | 5.16 | 5.16 | 5.11 | 5.11 | 5.11 | -0.78% | 103,590 |
| Apr 20, 2026 | 5.30 | 5.30 | 5.15 | 5.15 | 5.15 | -2.65% | 66,854 |
| Apr 17, 2026 | 5.35 | 5.35 | 5.27 | 5.29 | 5.29 | -0.94% | 54,820 |
| Apr 16, 2026 | 5.35 | 5.39 | 5.34 | 5.34 | 5.34 | - | 55,808 |
| Apr 15, 2026 | 5.20 | 5.35 | 5.20 | 5.34 | 5.34 | 2.69% | 125,897 |
| Apr 14, 2026 | 5.16 | 5.20 | 5.16 | 5.20 | 5.20 | 0.97% | 24,848 |
| Apr 13, 2026 | 5.20 | 5.20 | 5.15 | 5.15 | 5.15 | -0.77% | 49,422 |
| Apr 10, 2026 | 5.13 | 5.19 | 5.11 | 5.19 | 5.19 | 1.17% | 14,751 |
| Apr 9, 2026 | 5.15 | 5.21 | 5.07 | 5.13 | 5.13 | -0.39% | 477,986 |
| Apr 8, 2026 | 5.12 | 5.31 | 5.12 | 5.15 | 5.15 | 1.78% | 191,355 |
| Apr 7, 2026 | 5.09 | 5.10 | 5.05 | 5.06 | 5.06 | -0.20% | 187,905 |
| Apr 6, 2026 | 5.11 | 5.11 | 4.98 | 5.07 | 5.07 | -0.78% | 306,100 |
| Apr 3, 2026 | 5.06 | 5.11 | 5.06 | 5.11 | 5.11 | 0.39% | 11,669 |
| Apr 2, 2026 | 5.02 | 5.11 | 5.02 | 5.09 | 5.09 | 1.80% | 72,770 |
| Apr 1, 2026 | 5.07 | 5.07 | 5.00 | 5.00 | 5.00 | -0.99% | 34,195 |
| Mar 31, 2026 | 5.02 | 5.05 | 4.98 | 5.05 | 5.05 | 0.60% | 55,772 |
| Mar 30, 2026 | 5.03 | 5.03 | 5.02 | 5.02 | 5.02 | -0.20% | 8,647 |
| Mar 27, 2026 | 5.16 | 5.17 | 5.00 | 5.03 | 5.03 | -2.71% | 91,931 |
| Mar 26, 2026 | 5.19 | 5.22 | 5.16 | 5.17 | 5.17 | -0.96% | 60,418 |
| Mar 25, 2026 | 5.18 | 5.25 | 5.18 | 5.22 | 5.22 | 1.16% | 79,353 |
| Mar 24, 2026 | 5.17 | 5.22 | 5.15 | 5.16 | 5.16 | 0.39% | 67,473 |
| Mar 23, 2026 | 5.19 | 5.19 | 5.08 | 5.14 | 5.14 | -0.39% | 72,371 |
| Mar 18, 2026 | 5.14 | 5.26 | 4.97 | 5.16 | 5.16 | -1.34% | 91,943 |
| Mar 17, 2026 | 5.14 | 5.23 | 5.13 | 5.23 | 4.93 | 1.75% | 52,899 |
| Mar 16, 2026 | 5.30 | 5.30 | 5.13 | 5.14 | 4.85 | -3.02% | 110,333 |
| Mar 13, 2026 | 5.32 | 5.38 | 5.27 | 5.30 | 5.00 | -0.19% | 75,708 |
| Mar 12, 2026 | 5.36 | 5.38 | 5.28 | 5.31 | 5.01 | -1.12% | 91,030 |
| Mar 11, 2026 | 5.36 | 5.46 | 5.36 | 5.37 | 5.06 | 0.37% | 58,299 |
| Mar 10, 2026 | 5.30 | 5.52 | 5.30 | 5.35 | 5.04 | 0.94% | 479,068 |
| Mar 9, 2026 | 5.44 | 5.44 | 5.29 | 5.30 | 5.00 | -2.57% | 101,500 |
| Mar 6, 2026 | 5.44 | 5.53 | 5.42 | 5.44 | 5.13 | -1.63% | 113,592 |
| Mar 5, 2026 | 5.51 | 5.53 | 5.50 | 5.53 | 5.21 | 0.36% | 105,514 |
| Mar 4, 2026 | 5.80 | 5.80 | 5.51 | 5.51 | 5.19 | -5.00% | 73,636 |
| Feb 27, 2026 | 5.86 | 5.91 | 5.80 | 5.80 | 5.47 | -1.19% | 673,039 |
| Feb 26, 2026 | 5.90 | 5.90 | 5.86 | 5.87 | 5.53 | -1.01% | 62,848 |
| Feb 25, 2026 | 5.93 | 5.94 | 5.91 | 5.93 | 5.59 | -0.34% | 3,983 |
| Feb 24, 2026 | 6.25 | 6.25 | 5.95 | 5.95 | 5.61 | -2.30% | 99,137 |
| Feb 23, 2026 | 6.26 | 6.34 | 6.08 | 6.09 | 5.74 | -2.87% | 39,366 |
| Feb 20, 2026 | 6.10 | 6.27 | 5.88 | 6.27 | 5.91 | - | 46,676 |
| Feb 19, 2026 | 6.08 | 6.48 | 6.00 | 6.27 | 5.91 | 3.12% | 246,099 |
| Feb 18, 2026 | 5.76 | 6.50 | 5.75 | 6.08 | 5.73 | 5.56% | 417,164 |
| Feb 17, 2026 | 5.74 | 5.77 | 5.74 | 5.76 | 5.43 | 0.35% | 192,494 |
| Feb 16, 2026 | 5.73 | 5.76 | 5.73 | 5.74 | 5.41 | 0.17% | 95,918 |
| Feb 13, 2026 | 5.72 | 5.73 | 5.72 | 5.73 | 5.40 | 0.17% | 77,044 |
| Feb 12, 2026 | 5.67 | 5.74 | 5.67 | 5.72 | 5.39 | 1.06% | 80,891 |
| Feb 11, 2026 | 5.55 | 5.78 | 5.55 | 5.66 | 5.34 | 2.17% | 127,425 |
| Feb 10, 2026 | 5.51 | 5.54 | 5.51 | 5.54 | 5.22 | 0.54% | 11,361 |
| Feb 9, 2026 | 5.53 | 5.58 | 5.50 | 5.51 | 5.19 | -0.36% | 44,310 |
| Feb 6, 2026 | 5.54 | 5.56 | 5.50 | 5.53 | 5.21 | -0.18% | 45,419 |
| Feb 5, 2026 | 5.37 | 5.77 | 5.37 | 5.54 | 5.22 | 3.36% | 256,625 |
| Feb 4, 2026 | 5.35 | 5.40 | 5.35 | 5.36 | 5.05 | 0.37% | 62,695 |
| Feb 3, 2026 | 5.30 | 5.34 | 5.30 | 5.34 | 5.03 | 0.56% | 13,387 |
| Feb 2, 2026 | 5.29 | 5.31 | 5.28 | 5.31 | 5.01 | 0.57% | 47,973 |
| Jan 30, 2026 | 5.30 | 5.30 | 5.28 | 5.28 | 4.98 | -0.19% | 493 |
| Jan 29, 2026 | 5.29 | 5.31 | 5.29 | 5.29 | 4.99 | -0.19% | 9,563 |
| Jan 28, 2026 | 5.31 | 5.31 | 5.30 | 5.30 | 5.00 | - | 10,149 |
| Jan 27, 2026 | 5.30 | 5.31 | 5.30 | 5.30 | 5.00 | - | 13,768 |
| Jan 26, 2026 | 5.31 | 5.31 | 5.29 | 5.30 | 5.00 | - | 14,640 |
| Jan 23, 2026 | 5.30 | 5.31 | 5.30 | 5.30 | 5.00 | - | 27,224 |
| Jan 22, 2026 | 5.30 | 5.31 | 5.29 | 5.30 | 5.00 | 0.19% | 43,614 |
| Jan 21, 2026 | 5.29 | 5.30 | 5.28 | 5.29 | 4.99 | 0.19% | 53,661 |
| Jan 20, 2026 | 5.31 | 5.31 | 5.27 | 5.28 | 4.98 | -0.56% | 23,603 |
| Jan 19, 2026 | 5.28 | 5.32 | 5.28 | 5.31 | 5.01 | 0.38% | 11,764 |
| Jan 16, 2026 | 5.29 | 5.29 | 5.29 | 5.29 | 4.99 | - | 377 |
| Jan 15, 2026 | 5.31 | 5.31 | 5.29 | 5.29 | 4.99 | -0.19% | 7,755 |
| Jan 14, 2026 | 5.33 | 5.35 | 5.30 | 5.30 | 5.00 | -0.75% | 10,739 |
| Jan 13, 2026 | 5.35 | 5.35 | 5.34 | 5.34 | 5.03 | -0.19% | 4,425 |
| Jan 12, 2026 | 5.35 | 5.36 | 5.34 | 5.35 | 5.04 | - | 33,957 |
| Jan 9, 2026 | 5.27 | 5.38 | 5.25 | 5.35 | 5.04 | 1.71% | 134,783 |
| Jan 8, 2026 | 5.23 | 5.28 | 5.22 | 5.26 | 4.96 | 0.77% | 74,454 |
| Jan 7, 2026 | 5.23 | 5.23 | 5.22 | 5.22 | 4.92 | - | 20,880 |
| Jan 6, 2026 | 5.22 | 5.23 | 5.21 | 5.22 | 4.92 | - | 25,271 |
| Jan 5, 2026 | 5.24 | 5.24 | 5.22 | 5.22 | 4.92 | -0.19% | 2,941 |
| Jan 2, 2026 | 5.25 | 5.25 | 5.23 | 5.23 | 4.93 | -0.19% | 11,417 |
| Dec 31, 2025 | 5.26 | 5.29 | 5.24 | 5.24 | 4.94 | -0.19% | 22,078 |
| Dec 30, 2025 | 5.31 | 5.31 | 5.24 | 5.25 | 4.95 | -1.13% | 71,759 |
| Dec 29, 2025 | 5.28 | 5.31 | 5.27 | 5.31 | 5.01 | 0.76% | 18,534 |
| Dec 26, 2025 | 5.30 | 5.31 | 5.27 | 5.27 | 4.97 | -0.57% | 30,836 |
| Dec 25, 2025 | 5.30 | 5.30 | 5.29 | 5.30 | 5.00 | 0.19% | 11,217 |
| Dec 24, 2025 | 5.30 | 5.30 | 5.29 | 5.29 | 4.99 | -0.19% | 4,866 |
| Dec 23, 2025 | 5.32 | 5.32 | 5.29 | 5.30 | 5.00 | -0.38% | 22,832 |
| Dec 22, 2025 | 5.31 | 5.34 | 5.30 | 5.32 | 5.01 | 0.38% | 8,017,169 |
| Dec 19, 2025 | 5.33 | 5.33 | 5.30 | 5.30 | 5.00 | -0.56% | 16,092 |
| Dec 18, 2025 | 5.34 | 5.35 | 5.33 | 5.33 | 5.02 | -0.19% | 5,227 |
| Dec 17, 2025 | 5.35 | 5.36 | 5.34 | 5.34 | 5.03 | -0.19% | 3,142 |
| Dec 16, 2025 | 5.35 | 5.37 | 5.35 | 5.35 | 5.04 | -0.19% | 2,261 |
| Dec 15, 2025 | 5.35 | 5.36 | 5.35 | 5.36 | 5.05 | 0.19% | 13,271 |
| Dec 12, 2025 | 5.32 | 5.37 | 5.32 | 5.35 | 5.04 | 0.38% | 39,203 |
| Dec 11, 2025 | 5.31 | 5.35 | 5.31 | 5.33 | 5.02 | 0.38% | 57,115 |
| Dec 10, 2025 | 5.29 | 5.32 | 5.29 | 5.31 | 5.01 | 0.38% | 552 |
| Dec 9, 2025 | 5.30 | 5.30 | 5.29 | 5.29 | 4.99 | -0.19% | 6,004 |
| Dec 8, 2025 | 5.31 | 5.31 | 5.30 | 5.30 | 5.00 | -0.19% | 17,147 |
| Dec 5, 2025 | 5.32 | 5.36 | 5.31 | 5.31 | 5.01 | -0.19% | 25,706 |
| Dec 4, 2025 | 5.33 | 5.33 | 5.32 | 5.32 | 5.01 | - | 994 |
| Dec 3, 2025 | 5.35 | 5.36 | 5.31 | 5.32 | 5.01 | -0.56% | 32,551 |