ADBFUND historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-05 | 88.240 | 88.240 | 88.240 | 88.240 | 88.240 | 0 |
| 2025-08-04 | 87.440 | 88.240 | 87.440 | 88.240 | 88.240 | 10 |
| 2025-08-01 | 87.440 | 87.440 | 87.440 | 87.440 | 87.440 | 0 |
| 2025-07-31 | 87.440 | 87.440 | 87.440 | 87.440 | 87.440 | 0 |
| 2025-07-30 | 87.440 | 87.440 | 87.440 | 87.440 | 87.440 | 0 |
| 2025-07-29 | 87.440 | 87.440 | 87.440 | 87.440 | 87.440 | 0 |
| 2025-07-28 | 87.440 | 87.440 | 87.440 | 87.440 | 87.440 | 0 |
| 2025-07-25 | 87.440 | 87.440 | 87.440 | 87.440 | 87.440 | 0 |
| 2025-07-24 | 87.440 | 87.440 | 87.440 | 87.440 | 87.440 | 0 |
| 2025-07-23 | 90.580 | 90.580 | 87.440 | 87.440 | 87.440 | 17 |
| 2025-07-18 | 90.580 | 90.580 | 90.580 | 90.580 | 90.580 | 0 |
| 2025-07-17 | 90.580 | 90.580 | 90.580 | 90.580 | 90.580 | 0 |
| 2025-07-16 | 90.580 | 90.580 | 90.580 | 90.580 | 90.580 | 0 |
| 2025-07-15 | 90.580 | 90.580 | 90.580 | 90.580 | 90.580 | 0 |
| 2025-07-14 | 90.580 | 90.580 | 90.580 | 90.580 | 90.580 | 0 |
| 2025-07-11 | 90.580 | 90.580 | 90.580 | 90.580 | 90.580 | 0 |
| 2025-07-10 | 90.580 | 90.580 | 90.580 | 90.580 | 90.580 | 0 |
| 2025-07-09 | 90.580 | 90.580 | 90.580 | 90.580 | 90.580 | 0 |
| 2025-07-08 | 90.580 | 90.580 | 90.580 | 90.580 | 90.580 | 0 |
| 2025-07-07 | 90.580 | 90.580 | 90.580 | 90.580 | 90.580 | 0 |
| 2025-07-04 | 90.580 | 90.580 | 90.580 | 90.580 | 90.580 | 0 |
| 2025-07-03 | 90.580 | 90.580 | 90.580 | 90.580 | 90.580 | 0 |
| 2025-07-02 | 90.580 | 90.580 | 90.580 | 90.580 | 90.580 | 0 |
| 2025-06-30 | 90.580 | 90.580 | 90.580 | 90.580 | 90.580 | 0 |
| 2025-06-27 | 90.580 | 90.580 | 90.580 | 90.580 | 90.580 | 0 |
| 2025-06-26 | 90.580 | 90.580 | 90.580 | 90.580 | 90.580 | 0 |
| 2025-06-25 | 90.580 | 90.580 | 90.580 | 90.580 | 90.580 | 0 |
| 2025-06-24 | 90.580 | 90.580 | 90.580 | 90.580 | 90.580 | 0 |
| 2025-06-23 | 90.580 | 90.580 | 90.580 | 90.580 | 90.580 | 0 |
| 2025-06-20 | 90.580 | 90.580 | 90.580 | 90.580 | 90.580 | 0 |
| 2025-06-19 | 90.580 | 90.580 | 90.580 | 90.580 | 90.580 | 0 |
| 2025-06-18 | 90.580 | 90.580 | 90.580 | 90.580 | 90.580 | 0 |
| 2025-06-17 | 90.580 | 90.580 | 90.580 | 90.580 | 90.580 | 0 |
| 2025-06-16 | 90.580 | 90.580 | 90.580 | 90.580 | 90.580 | 0 |
| 2025-06-13 | 90.580 | 90.580 | 90.580 | 90.580 | 90.580 | 0 |
| 2025-06-12 | 90.580 | 90.580 | 90.580 | 90.580 | 90.580 | 0 |
| 2025-06-11 | 87.900 | 90.580 | 87.900 | 90.580 | 90.580 | 109 |
| 2025-06-10 | 87.900 | 87.900 | 87.900 | 87.900 | 87.900 | 0 |
| 2025-06-09 | 87.900 | 87.900 | 87.900 | 87.900 | 87.900 | 0 |
| 2025-06-06 | 87.900 | 87.900 | 87.900 | 87.900 | 87.900 | 0 |
| 2025-06-05 | 87.900 | 87.900 | 87.900 | 87.900 | 87.900 | 0 |
| 2025-06-04 | 87.900 | 87.900 | 87.900 | 87.900 | 87.900 | 0 |
| 2025-06-03 | 87.900 | 87.900 | 87.900 | 87.900 | 87.900 | 0 |
| 2025-06-02 | 87.900 | 87.900 | 87.900 | 87.900 | 87.900 | 0 |
| 2025-05-30 | 87.900 | 87.900 | 87.900 | 87.900 | 87.900 | 0 |
| 2025-05-28 | 87.900 | 87.900 | 87.900 | 87.900 | 87.900 | 0 |
| 2025-05-27 | 87.900 | 87.900 | 87.900 | 87.900 | 87.900 | 0 |
| 2025-05-26 | 87.900 | 87.900 | 87.900 | 87.900 | 87.900 | 0 |
| 2025-05-23 | 87.900 | 87.900 | 87.900 | 87.900 | 87.900 | 0 |
| 2025-05-22 | 87.900 | 87.900 | 87.900 | 87.900 | 87.900 | 0 |
| 2025-05-21 | 87.900 | 87.900 | 87.900 | 87.900 | 87.900 | 0 |
| 2025-05-20 | 87.900 | 87.900 | 87.900 | 87.900 | 87.900 | 0 |
| 2025-05-19 | 87.480 | 87.900 | 87.480 | 87.900 | 87.900 | 21 |
| 2025-05-16 | 87.480 | 87.480 | 87.480 | 87.480 | 87.480 | 0 |
| 2025-05-15 | 87.480 | 87.480 | 87.480 | 87.480 | 87.480 | 0 |
| 2025-05-14 | 87.480 | 87.480 | 87.480 | 87.480 | 87.480 | 0 |
| 2025-05-13 | 87.480 | 87.480 | 87.480 | 87.480 | 87.480 | 0 |
| 2025-05-12 | 87.480 | 87.480 | 87.480 | 87.480 | 87.480 | 0 |
| 2025-05-09 | 87.480 | 87.480 | 87.480 | 87.480 | 87.480 | 0 |
| 2025-05-08 | 87.480 | 87.480 | 87.480 | 87.480 | 87.480 | 0 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (BWP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.