ADNOC Gas PLC (ADX:ADNOCGAS)
United Arab Emirates
· Delayed Price · Currency is AED 3.280
-0.060 (-1.80%)
At close: Mar 6, 2026
ADNOC Gas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 3.34 | 3.34 | 3.24 | 3.28 | 3.28 | -1.80% | 22,079,560 |
| Mar 5, 2026 | 3.26 | 3.35 | 3.24 | 3.34 | 3.34 | 1.52% | 35,938,670 |
| Mar 4, 2026 | 3.23 | 3.36 | 3.23 | 3.29 | 3.29 | -3.24% | 53,447,810 |
| Feb 27, 2026 | 3.48 | 3.48 | 3.40 | 3.40 | 3.40 | -2.30% | 50,031,670 |
| Feb 26, 2026 | 3.48 | 3.50 | 3.45 | 3.48 | 3.48 | - | 29,694,410 |
| Feb 25, 2026 | 3.45 | 3.48 | 3.44 | 3.48 | 3.48 | 1.16% | 50,327,950 |
| Feb 24, 2026 | 3.45 | 3.48 | 3.43 | 3.44 | 3.44 | -0.29% | 77,348,850 |
| Feb 23, 2026 | 3.49 | 3.54 | 3.44 | 3.45 | 3.45 | -0.86% | 45,549,240 |
| Feb 20, 2026 | 3.51 | 3.51 | 3.48 | 3.48 | 3.48 | -0.57% | 9,804,988 |
| Feb 19, 2026 | 3.52 | 3.52 | 3.46 | 3.50 | 3.50 | -0.57% | 23,672,590 |
| Feb 18, 2026 | 3.54 | 3.55 | 3.50 | 3.52 | 3.52 | -0.56% | 16,414,130 |
| Feb 17, 2026 | 3.56 | 3.58 | 3.52 | 3.54 | 3.54 | -0.56% | 18,264,710 |
| Feb 16, 2026 | 3.64 | 3.65 | 3.55 | 3.56 | 3.56 | -1.93% | 24,782,370 |
| Feb 13, 2026 | 3.61 | 3.63 | 3.57 | 3.63 | 3.63 | 0.55% | 29,417,030 |
| Feb 12, 2026 | 3.63 | 3.64 | 3.61 | 3.61 | 3.61 | -0.55% | 17,844,090 |
| Feb 11, 2026 | 3.68 | 3.70 | 3.62 | 3.63 | 3.63 | -1.09% | 34,890,060 |
| Feb 10, 2026 | 3.72 | 3.73 | 3.66 | 3.67 | 3.67 | -1.34% | 46,226,950 |
| Feb 9, 2026 | 3.72 | 3.76 | 3.68 | 3.72 | 3.72 | - | 89,623,730 |
| Feb 6, 2026 | 3.69 | 3.72 | 3.68 | 3.72 | 3.72 | 0.54% | 37,827,270 |
| Feb 5, 2026 | 3.70 | 3.70 | 3.68 | 3.70 | 3.70 | - | 45,761,450 |
| Feb 4, 2026 | 3.65 | 3.71 | 3.63 | 3.70 | 3.70 | 1.37% | 91,867,630 |
| Feb 3, 2026 | 3.60 | 3.67 | 3.60 | 3.65 | 3.65 | 1.39% | 51,333,920 |
| Feb 2, 2026 | 3.60 | 3.61 | 3.58 | 3.60 | 3.60 | -0.28% | 26,197,320 |
| Jan 30, 2026 | 3.58 | 3.63 | 3.57 | 3.61 | 3.61 | 0.84% | 49,233,516 |
| Jan 29, 2026 | 3.61 | 3.62 | 3.58 | 3.58 | 3.58 | -0.83% | 33,012,540 |
| Jan 28, 2026 | 3.56 | 3.63 | 3.56 | 3.61 | 3.61 | 1.40% | 65,715,650 |
| Jan 27, 2026 | 3.55 | 3.61 | 3.55 | 3.56 | 3.56 | 0.28% | 96,735,270 |
| Jan 26, 2026 | 3.56 | 3.57 | 3.52 | 3.55 | 3.55 | -0.28% | 19,771,150 |
| Jan 23, 2026 | 3.55 | 3.56 | 3.53 | 3.56 | 3.56 | 0.28% | 34,001,710 |
| Jan 22, 2026 | 3.54 | 3.57 | 3.53 | 3.55 | 3.55 | 0.28% | 44,880,210 |
| Jan 21, 2026 | 3.54 | 3.55 | 3.52 | 3.54 | 3.54 | - | 21,864,040 |
| Jan 20, 2026 | 3.54 | 3.55 | 3.51 | 3.54 | 3.54 | 0.28% | 36,290,580 |
| Jan 19, 2026 | 3.52 | 3.56 | 3.51 | 3.53 | 3.53 | 0.28% | 46,129,030 |
| Jan 16, 2026 | 3.51 | 3.54 | 3.50 | 3.52 | 3.52 | 0.57% | 36,861,237 |
| Jan 15, 2026 | 3.48 | 3.51 | 3.47 | 3.50 | 3.50 | 0.86% | 35,805,720 |
| Jan 14, 2026 | 3.40 | 3.52 | 3.40 | 3.47 | 3.47 | 2.06% | 86,848,170 |
| Jan 13, 2026 | 3.38 | 3.40 | 3.36 | 3.40 | 3.40 | 0.59% | 54,730,670 |
| Jan 12, 2026 | 3.42 | 3.42 | 3.37 | 3.38 | 3.38 | -1.17% | 52,956,790 |
| Jan 9, 2026 | 3.47 | 3.48 | 3.40 | 3.42 | 3.42 | -1.44% | 23,423,820 |
| Jan 8, 2026 | 3.48 | 3.50 | 3.46 | 3.47 | 3.47 | -0.29% | 27,723,640 |
| Jan 7, 2026 | 3.48 | 3.49 | 3.46 | 3.48 | 3.48 | - | 26,951,220 |
| Jan 6, 2026 | 3.47 | 3.49 | 3.45 | 3.48 | 3.48 | 0.58% | 18,714,400 |
| Jan 5, 2026 | 3.49 | 3.50 | 3.44 | 3.46 | 3.46 | -1.14% | 17,920,100 |
| Jan 2, 2026 | 3.55 | 3.55 | 3.49 | 3.50 | 3.50 | -1.41% | 11,809,550 |
| Dec 31, 2025 | 3.49 | 3.55 | 3.49 | 3.55 | 3.55 | 2.01% | 38,859,970 |
| Dec 30, 2025 | 3.52 | 3.53 | 3.46 | 3.48 | 3.48 | -1.14% | 20,876,150 |
| Dec 29, 2025 | 3.53 | 3.55 | 3.51 | 3.52 | 3.52 | -0.56% | 12,942,610 |
| Dec 26, 2025 | 3.54 | 3.56 | 3.53 | 3.54 | 3.54 | - | 9,912,925 |
| Dec 25, 2025 | 3.55 | 3.56 | 3.54 | 3.54 | 3.54 | -0.28% | 9,418,043 |
| Dec 24, 2025 | 3.56 | 3.60 | 3.54 | 3.55 | 3.55 | -0.28% | 43,657,980 |
| Dec 23, 2025 | 3.54 | 3.59 | 3.53 | 3.56 | 3.56 | 0.56% | 102,708,100 |
| Dec 22, 2025 | 3.52 | 3.54 | 3.52 | 3.54 | 3.54 | 0.28% | 25,269,450 |
| Dec 19, 2025 | 3.49 | 3.53 | 3.48 | 3.53 | 3.53 | 1.44% | 56,066,140 |
| Dec 18, 2025 | 3.47 | 3.52 | 3.46 | 3.48 | 3.48 | 0.58% | 41,455,280 |
| Dec 17, 2025 | 3.47 | 3.49 | 3.44 | 3.46 | 3.46 | - | 37,244,880 |
| Dec 16, 2025 | 3.49 | 3.50 | 3.45 | 3.46 | 3.46 | -0.86% | 22,007,110 |
| Dec 15, 2025 | 3.46 | 3.50 | 3.46 | 3.49 | 3.49 | 0.87% | 32,160,360 |
| Dec 12, 2025 | 3.42 | 3.46 | 3.41 | 3.46 | 3.46 | 1.17% | 69,170,150 |
| Dec 11, 2025 | 3.40 | 3.42 | 3.40 | 3.42 | 3.42 | 0.59% | 12,885,090 |
| Dec 10, 2025 | 3.42 | 3.42 | 3.39 | 3.40 | 3.40 | -0.29% | 10,348,590 |
| Dec 9, 2025 | 3.39 | 3.43 | 3.37 | 3.41 | 3.41 | 0.89% | 64,819,710 |
| Dec 8, 2025 | 3.39 | 3.43 | 3.38 | 3.38 | 3.38 | -0.29% | 30,833,650 |
| Dec 5, 2025 | 3.36 | 3.41 | 3.36 | 3.39 | 3.39 | 0.89% | 30,426,200 |
| Dec 4, 2025 | 3.35 | 3.40 | 3.34 | 3.36 | 3.36 | 0.60% | 41,463,790 |
| Dec 3, 2025 | 3.26 | 3.34 | 3.25 | 3.34 | 3.34 | 2.45% | 85,826,260 |
| Nov 28, 2025 | 3.27 | 3.28 | 3.26 | 3.26 | 3.26 | -0.31% | 9,524,412 |
| Nov 27, 2025 | 3.29 | 3.30 | 3.26 | 3.27 | 3.27 | -0.61% | 21,280,120 |
| Nov 26, 2025 | 3.29 | 3.31 | 3.25 | 3.29 | 3.29 | - | 22,805,550 |
| Nov 25, 2025 | 3.28 | 3.34 | 3.28 | 3.29 | 3.29 | 0.30% | 28,197,790 |
| Nov 24, 2025 | 3.29 | 3.31 | 3.26 | 3.28 | 3.28 | - | 40,487,310 |
| Nov 21, 2025 | 3.31 | 3.32 | 3.27 | 3.28 | 3.28 | -1.80% | 19,665,200 |
| Nov 20, 2025 | 3.34 | 3.35 | 3.32 | 3.34 | 3.30 | - | 30,905,250 |
| Nov 19, 2025 | 3.36 | 3.36 | 3.32 | 3.34 | 3.30 | -0.60% | 25,819,170 |
| Nov 18, 2025 | 3.38 | 3.38 | 3.34 | 3.36 | 3.32 | -0.30% | 23,594,150 |
| Nov 17, 2025 | 3.39 | 3.41 | 3.36 | 3.37 | 3.33 | -0.59% | 45,006,920 |
| Nov 14, 2025 | 3.40 | 3.40 | 3.38 | 3.39 | 3.35 | - | 17,627,780 |
| Nov 13, 2025 | 3.41 | 3.42 | 3.39 | 3.39 | 3.35 | -0.88% | 35,339,690 |
| Nov 12, 2025 | 3.40 | 3.42 | 3.39 | 3.42 | 3.38 | 0.59% | 30,141,990 |
| Nov 11, 2025 | 3.40 | 3.41 | 3.37 | 3.40 | 3.36 | - | 15,480,040 |
| Nov 10, 2025 | 3.42 | 3.45 | 3.40 | 3.40 | 3.36 | -0.58% | 29,290,320 |
| Nov 7, 2025 | 3.41 | 3.44 | 3.40 | 3.42 | 3.38 | 0.29% | 39,220,130 |
| Nov 6, 2025 | 3.41 | 3.44 | 3.41 | 3.41 | 3.37 | - | 21,491,990 |
| Nov 5, 2025 | 3.44 | 3.45 | 3.41 | 3.41 | 3.37 | -0.58% | 37,936,060 |
| Nov 4, 2025 | 3.48 | 3.49 | 3.43 | 3.43 | 3.39 | -1.44% | 24,545,940 |
| Nov 3, 2025 | 3.49 | 3.51 | 3.45 | 3.48 | 3.44 | -0.29% | 19,739,610 |
| Oct 31, 2025 | 3.53 | 3.54 | 3.48 | 3.49 | 3.45 | -1.13% | 29,227,300 |
| Oct 30, 2025 | 3.56 | 3.56 | 3.51 | 3.53 | 3.48 | -0.84% | 30,392,180 |
| Oct 29, 2025 | 3.59 | 3.60 | 3.55 | 3.56 | 3.51 | -0.84% | 22,837,180 |
| Oct 28, 2025 | 3.61 | 3.63 | 3.58 | 3.59 | 3.54 | -0.55% | 25,347,690 |
| Oct 27, 2025 | 3.61 | 3.62 | 3.60 | 3.61 | 3.56 | - | 23,781,910 |
| Oct 24, 2025 | 3.60 | 3.63 | 3.58 | 3.61 | 3.56 | 0.56% | 29,576,410 |
| Oct 23, 2025 | 3.55 | 3.60 | 3.54 | 3.59 | 3.54 | 1.41% | 47,089,760 |
| Oct 22, 2025 | 3.55 | 3.56 | 3.54 | 3.54 | 3.49 | -0.28% | 18,885,960 |
| Oct 21, 2025 | 3.54 | 3.58 | 3.53 | 3.55 | 3.50 | 0.28% | 36,305,190 |
| Oct 20, 2025 | 3.55 | 3.58 | 3.53 | 3.54 | 3.49 | -0.28% | 29,104,560 |
| Oct 17, 2025 | 3.52 | 3.55 | 3.49 | 3.55 | 3.50 | 0.85% | 18,930,410 |
| Oct 16, 2025 | 3.53 | 3.56 | 3.49 | 3.52 | 3.47 | -0.28% | 22,067,850 |
| Oct 15, 2025 | 3.54 | 3.55 | 3.52 | 3.53 | 3.48 | - | 14,639,070 |
| Oct 14, 2025 | 3.57 | 3.59 | 3.53 | 3.53 | 3.48 | -0.84% | 38,016,800 |
| Oct 13, 2025 | 3.60 | 3.61 | 3.55 | 3.56 | 3.51 | -1.39% | 28,268,890 |