ADNOC Gas PLC (ADX:ADNOCGAS)
United Arab Emirates
· Delayed Price · Currency is AED 3.210
+0.020 (0.63%)
At close: Apr 28, 2026
ADNOC Gas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 3.20 | 3.24 | 3.18 | 3.21 | 3.21 | 0.63% | 15,861,130 |
| Apr 27, 2026 | 3.16 | 3.20 | 3.15 | 3.19 | 3.19 | 1.59% | 21,005,220 |
| Apr 24, 2026 | 3.15 | 3.17 | 3.13 | 3.14 | 3.14 | -0.32% | 7,848,860 |
| Apr 23, 2026 | 3.17 | 3.17 | 3.13 | 3.15 | 3.15 | - | 9,682,696 |
| Apr 22, 2026 | 3.21 | 3.22 | 3.13 | 3.15 | 3.15 | -1.56% | 16,446,630 |
| Apr 21, 2026 | 3.20 | 3.22 | 3.19 | 3.20 | 3.20 | 0.31% | 6,420,896 |
| Apr 20, 2026 | 3.24 | 3.25 | 3.19 | 3.19 | 3.19 | -1.54% | 9,253,835 |
| Apr 17, 2026 | 3.25 | 3.26 | 3.23 | 3.24 | 3.24 | - | 21,147,760 |
| Apr 16, 2026 | 3.27 | 3.29 | 3.24 | 3.24 | 3.24 | -0.61% | 26,136,660 |
| Apr 15, 2026 | 3.24 | 3.27 | 3.22 | 3.26 | 3.26 | -0.31% | 24,642,350 |
| Apr 14, 2026 | 3.27 | 3.28 | 3.24 | 3.27 | 3.23 | 0.93% | 25,767,490 |
| Apr 13, 2026 | 3.27 | 3.29 | 3.23 | 3.24 | 3.20 | -1.22% | 41,751,290 |
| Apr 10, 2026 | 3.27 | 3.28 | 3.25 | 3.28 | 3.24 | 0.31% | 7,230,358 |
| Apr 9, 2026 | 3.28 | 3.28 | 3.22 | 3.27 | 3.23 | -0.30% | 15,960,050 |
| Apr 8, 2026 | 3.30 | 3.35 | 3.26 | 3.28 | 3.24 | 3.47% | 40,449,420 |
| Apr 7, 2026 | 3.18 | 3.20 | 3.16 | 3.17 | 3.13 | -1.25% | 14,025,460 |
| Apr 6, 2026 | 3.14 | 3.21 | 3.14 | 3.21 | 3.17 | 0.94% | 8,551,054 |
| Apr 3, 2026 | 3.23 | 3.24 | 3.17 | 3.18 | 3.14 | -1.55% | 9,604,105 |
| Apr 2, 2026 | 3.20 | 3.23 | 3.17 | 3.23 | 3.19 | 0.62% | 12,632,260 |
| Apr 1, 2026 | 3.23 | 3.26 | 3.19 | 3.21 | 3.17 | 0.31% | 14,045,390 |
| Mar 31, 2026 | 3.25 | 3.25 | 3.17 | 3.20 | 3.16 | -1.54% | 17,192,530 |
| Mar 30, 2026 | 3.24 | 3.26 | 3.19 | 3.25 | 3.21 | 0.31% | 10,097,800 |
| Mar 27, 2026 | 3.26 | 3.27 | 3.21 | 3.24 | 3.20 | - | 19,853,420 |
| Mar 26, 2026 | 3.30 | 3.31 | 3.23 | 3.24 | 3.20 | -1.82% | 5,957,832 |
| Mar 25, 2026 | 3.27 | 3.32 | 3.27 | 3.30 | 3.26 | 1.54% | 48,146,240 |
| Mar 24, 2026 | 3.30 | 3.31 | 3.25 | 3.25 | 3.21 | - | 17,330,630 |
| Mar 23, 2026 | 3.30 | 3.30 | 3.19 | 3.25 | 3.21 | -1.52% | 24,384,070 |
| Mar 18, 2026 | 3.27 | 3.32 | 3.25 | 3.30 | 3.26 | 0.92% | 37,424,970 |
| Mar 17, 2026 | 3.24 | 3.29 | 3.20 | 3.27 | 3.23 | 0.62% | 19,128,350 |
| Mar 16, 2026 | 3.21 | 3.25 | 3.12 | 3.25 | 3.21 | 0.93% | 17,633,880 |
| Mar 13, 2026 | 3.29 | 3.29 | 3.20 | 3.22 | 3.18 | -2.72% | 13,538,540 |
| Mar 12, 2026 | 3.25 | 3.31 | 3.18 | 3.31 | 3.27 | 1.85% | 23,084,740 |
| Mar 11, 2026 | 3.34 | 3.37 | 3.20 | 3.25 | 3.21 | -1.52% | 25,320,770 |
| Mar 10, 2026 | 3.28 | 3.38 | 3.28 | 3.30 | 3.26 | 1.23% | 48,091,410 |
| Mar 9, 2026 | 3.21 | 3.28 | 3.21 | 3.26 | 3.22 | -0.61% | 37,375,210 |
| Mar 6, 2026 | 3.34 | 3.34 | 3.24 | 3.28 | 3.24 | -1.80% | 22,079,560 |
| Mar 5, 2026 | 3.26 | 3.35 | 3.24 | 3.34 | 3.30 | 1.52% | 35,938,670 |
| Mar 4, 2026 | 3.23 | 3.36 | 3.23 | 3.29 | 3.25 | -3.24% | 53,447,810 |
| Feb 27, 2026 | 3.48 | 3.48 | 3.40 | 3.40 | 3.36 | -2.30% | 50,031,670 |
| Feb 26, 2026 | 3.48 | 3.50 | 3.45 | 3.48 | 3.43 | - | 29,694,410 |
| Feb 25, 2026 | 3.45 | 3.48 | 3.44 | 3.48 | 3.43 | 1.16% | 50,327,950 |
| Feb 24, 2026 | 3.45 | 3.48 | 3.43 | 3.44 | 3.39 | -0.29% | 77,348,850 |
| Feb 23, 2026 | 3.49 | 3.54 | 3.44 | 3.45 | 3.40 | -0.86% | 45,549,240 |
| Feb 20, 2026 | 3.51 | 3.51 | 3.48 | 3.48 | 3.43 | -0.57% | 9,804,988 |
| Feb 19, 2026 | 3.52 | 3.52 | 3.46 | 3.50 | 3.45 | -0.57% | 23,672,590 |
| Feb 18, 2026 | 3.54 | 3.55 | 3.50 | 3.52 | 3.47 | -0.56% | 16,414,130 |
| Feb 17, 2026 | 3.56 | 3.58 | 3.52 | 3.54 | 3.49 | -0.56% | 18,264,710 |
| Feb 16, 2026 | 3.64 | 3.65 | 3.55 | 3.56 | 3.51 | -1.93% | 24,782,370 |
| Feb 13, 2026 | 3.61 | 3.63 | 3.57 | 3.63 | 3.58 | 0.55% | 29,417,030 |
| Feb 12, 2026 | 3.63 | 3.64 | 3.61 | 3.61 | 3.56 | -0.55% | 17,844,090 |
| Feb 11, 2026 | 3.68 | 3.70 | 3.62 | 3.63 | 3.58 | -1.09% | 34,890,060 |
| Feb 10, 2026 | 3.72 | 3.73 | 3.66 | 3.67 | 3.62 | -1.34% | 46,226,950 |
| Feb 9, 2026 | 3.72 | 3.76 | 3.68 | 3.72 | 3.67 | - | 89,623,730 |
| Feb 6, 2026 | 3.69 | 3.72 | 3.68 | 3.72 | 3.67 | 0.54% | 37,827,270 |
| Feb 5, 2026 | 3.70 | 3.70 | 3.68 | 3.70 | 3.65 | - | 45,761,450 |
| Feb 4, 2026 | 3.65 | 3.71 | 3.63 | 3.70 | 3.65 | 1.37% | 91,867,630 |
| Feb 3, 2026 | 3.60 | 3.67 | 3.60 | 3.65 | 3.60 | 1.39% | 51,333,920 |
| Feb 2, 2026 | 3.60 | 3.61 | 3.58 | 3.60 | 3.55 | -0.28% | 26,197,320 |
| Jan 30, 2026 | 3.58 | 3.63 | 3.57 | 3.61 | 3.56 | 0.84% | 49,233,510 |
| Jan 29, 2026 | 3.61 | 3.62 | 3.58 | 3.58 | 3.53 | -0.83% | 33,012,540 |
| Jan 28, 2026 | 3.56 | 3.63 | 3.56 | 3.61 | 3.56 | 1.40% | 65,715,650 |
| Jan 27, 2026 | 3.55 | 3.61 | 3.55 | 3.56 | 3.51 | 0.28% | 96,735,270 |
| Jan 26, 2026 | 3.56 | 3.57 | 3.52 | 3.55 | 3.50 | -0.28% | 19,771,150 |
| Jan 23, 2026 | 3.55 | 3.56 | 3.53 | 3.56 | 3.51 | 0.28% | 34,001,710 |
| Jan 22, 2026 | 3.54 | 3.57 | 3.53 | 3.55 | 3.50 | 0.28% | 44,880,210 |
| Jan 21, 2026 | 3.54 | 3.55 | 3.52 | 3.54 | 3.49 | - | 21,864,040 |
| Jan 20, 2026 | 3.54 | 3.55 | 3.51 | 3.54 | 3.49 | 0.28% | 36,290,580 |
| Jan 19, 2026 | 3.52 | 3.56 | 3.51 | 3.53 | 3.48 | 0.28% | 46,129,030 |
| Jan 16, 2026 | 3.51 | 3.54 | 3.50 | 3.52 | 3.47 | 0.57% | 36,861,230 |
| Jan 15, 2026 | 3.48 | 3.51 | 3.47 | 3.50 | 3.45 | 0.86% | 35,805,720 |
| Jan 14, 2026 | 3.40 | 3.52 | 3.40 | 3.47 | 3.42 | 2.06% | 86,848,170 |
| Jan 13, 2026 | 3.38 | 3.40 | 3.36 | 3.40 | 3.36 | 0.59% | 54,730,670 |
| Jan 12, 2026 | 3.42 | 3.42 | 3.37 | 3.38 | 3.34 | -1.17% | 52,956,790 |
| Jan 9, 2026 | 3.47 | 3.48 | 3.40 | 3.42 | 3.38 | -1.44% | 23,423,820 |
| Jan 8, 2026 | 3.48 | 3.50 | 3.46 | 3.47 | 3.42 | -0.29% | 27,723,640 |
| Jan 7, 2026 | 3.48 | 3.49 | 3.46 | 3.48 | 3.43 | - | 26,951,220 |
| Jan 6, 2026 | 3.47 | 3.49 | 3.45 | 3.48 | 3.43 | 0.58% | 18,714,400 |
| Jan 5, 2026 | 3.49 | 3.50 | 3.44 | 3.46 | 3.41 | -1.14% | 17,920,100 |
| Jan 2, 2026 | 3.55 | 3.55 | 3.49 | 3.50 | 3.45 | -1.41% | 11,809,550 |
| Dec 31, 2025 | 3.49 | 3.55 | 3.49 | 3.55 | 3.50 | 2.01% | 38,859,970 |
| Dec 30, 2025 | 3.52 | 3.53 | 3.46 | 3.48 | 3.43 | -1.14% | 20,876,150 |
| Dec 29, 2025 | 3.53 | 3.55 | 3.51 | 3.52 | 3.47 | -0.56% | 12,942,610 |
| Dec 26, 2025 | 3.54 | 3.56 | 3.53 | 3.54 | 3.49 | - | 9,912,925 |
| Dec 25, 2025 | 3.55 | 3.56 | 3.54 | 3.54 | 3.49 | -0.28% | 9,418,043 |
| Dec 24, 2025 | 3.56 | 3.60 | 3.54 | 3.55 | 3.50 | -0.28% | 43,657,980 |
| Dec 23, 2025 | 3.54 | 3.59 | 3.53 | 3.56 | 3.51 | 0.56% | 102,708,100 |
| Dec 22, 2025 | 3.52 | 3.54 | 3.52 | 3.54 | 3.49 | 0.28% | 25,269,450 |
| Dec 19, 2025 | 3.49 | 3.53 | 3.48 | 3.53 | 3.48 | 1.44% | 56,066,140 |
| Dec 18, 2025 | 3.47 | 3.52 | 3.46 | 3.48 | 3.43 | 0.58% | 41,455,280 |
| Dec 17, 2025 | 3.47 | 3.49 | 3.44 | 3.46 | 3.41 | - | 37,244,880 |
| Dec 16, 2025 | 3.49 | 3.50 | 3.45 | 3.46 | 3.41 | -0.86% | 22,007,110 |
| Dec 15, 2025 | 3.46 | 3.50 | 3.46 | 3.49 | 3.44 | 0.87% | 32,160,360 |
| Dec 12, 2025 | 3.42 | 3.46 | 3.41 | 3.46 | 3.41 | 1.17% | 69,170,150 |
| Dec 11, 2025 | 3.40 | 3.42 | 3.40 | 3.42 | 3.38 | 0.59% | 12,885,090 |
| Dec 10, 2025 | 3.42 | 3.42 | 3.39 | 3.40 | 3.36 | -0.29% | 10,348,590 |
| Dec 9, 2025 | 3.39 | 3.43 | 3.37 | 3.41 | 3.37 | 0.89% | 64,819,710 |
| Dec 8, 2025 | 3.39 | 3.43 | 3.38 | 3.38 | 3.34 | -0.29% | 30,833,650 |
| Dec 5, 2025 | 3.36 | 3.41 | 3.36 | 3.39 | 3.35 | 0.89% | 30,426,200 |
| Dec 4, 2025 | 3.35 | 3.40 | 3.34 | 3.36 | 3.32 | 0.60% | 41,463,790 |
| Dec 3, 2025 | 3.26 | 3.34 | 3.25 | 3.34 | 3.30 | 2.45% | 85,826,260 |