ADBFUND historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-07 | 88.190 | 88.190 | 86.290 | 86.290 | 86.290 | 11 |
| 2025-02-06 | 88.190 | 88.190 | 88.190 | 88.190 | 88.190 | 0 |
| 2025-02-05 | 88.190 | 88.190 | 88.190 | 88.190 | 88.190 | 0 |
| 2025-02-04 | 87.730 | 88.190 | 87.730 | 88.190 | 88.190 | 10 |
| 2025-02-03 | 87.730 | 87.730 | 87.730 | 87.730 | 87.730 | 0 |
| 2025-01-31 | 87.730 | 87.730 | 87.730 | 87.730 | 87.730 | 0 |
| 2025-01-30 | 87.730 | 87.730 | 87.730 | 87.730 | 87.730 | 0 |
| 2025-01-29 | 87.730 | 87.730 | 87.730 | 87.730 | 87.730 | 0 |
| 2025-01-28 | 87.730 | 87.730 | 87.730 | 87.730 | 87.730 | 0 |
| 2025-01-27 | 87.730 | 87.730 | 87.730 | 87.730 | 87.730 | 0 |
| 2025-01-24 | 87.730 | 87.730 | 87.730 | 87.730 | 87.730 | 0 |
| 2025-01-23 | 87.730 | 87.730 | 87.730 | 87.730 | 87.730 | 0 |
| 2025-01-22 | 87.730 | 87.730 | 87.730 | 87.730 | 87.730 | 0 |
| 2025-01-21 | 87.730 | 87.730 | 87.730 | 87.730 | 87.730 | 0 |
| 2025-01-20 | 87.730 | 87.730 | 87.730 | 87.730 | 87.730 | 0 |
| 2025-01-17 | 87.730 | 87.730 | 87.730 | 87.730 | 87.730 | 0 |
| 2025-01-16 | 87.720 | 87.730 | 87.720 | 87.730 | 87.730 | 10 |
| 2025-01-15 | 87.720 | 87.720 | 87.720 | 87.720 | 87.720 | 0 |
| 2025-01-14 | 87.720 | 87.720 | 87.720 | 87.720 | 87.720 | 0 |
| 2025-01-13 | 87.720 | 87.720 | 87.720 | 87.720 | 87.720 | 0 |
| 2025-01-10 | 87.720 | 87.720 | 87.720 | 87.720 | 87.720 | 0 |
| 2025-01-09 | 86.020 | 87.720 | 86.020 | 87.720 | 87.720 | 282 |
| 2025-01-08 | 86.020 | 86.020 | 86.020 | 86.020 | 86.020 | 0 |
| 2025-01-07 | 86.020 | 86.020 | 86.020 | 86.020 | 86.020 | 0 |
| 2025-01-06 | 86.020 | 86.020 | 86.020 | 86.020 | 86.020 | 0 |
| 2024-12-31 | 86.020 | 86.020 | 86.020 | 86.020 | 86.020 | 0 |
| 2024-12-30 | 86.020 | 86.020 | 86.020 | 86.020 | 86.020 | 0 |
| 2024-12-27 | 86.020 | 86.020 | 86.020 | 86.020 | 86.020 | 0 |
| 2024-12-24 | 86.020 | 86.020 | 86.020 | 86.020 | 86.020 | 0 |
| 2024-12-23 | 86.020 | 86.020 | 86.020 | 86.020 | 86.020 | 0 |
| 2024-12-20 | 86.020 | 86.020 | 86.020 | 86.020 | 86.020 | 0 |
| 2024-12-19 | 86.020 | 86.020 | 86.020 | 86.020 | 86.020 | 0 |
| 2024-12-18 | 86.020 | 86.020 | 86.020 | 86.020 | 86.020 | 0 |
| 2024-12-17 | 86.020 | 86.020 | 86.020 | 86.020 | 86.020 | 0 |
| 2024-12-16 | 86.020 | 86.020 | 86.020 | 86.020 | 86.020 | 0 |
| 2024-12-13 | 86.020 | 86.020 | 86.020 | 86.020 | 86.020 | 0 |
| 2024-12-12 | 86.020 | 86.020 | 86.020 | 86.020 | 86.020 | 0 |
| 2024-12-11 | 89.470 | 89.470 | 86.020 | 86.020 | 86.020 | 79 |
| 2024-12-10 | 89.470 | 89.470 | 89.470 | 89.470 | 89.470 | 0 |
| 2024-12-09 | 89.470 | 89.470 | 89.470 | 89.470 | 89.470 | 0 |
| 2024-12-06 | 89.470 | 89.470 | 89.470 | 89.470 | 89.470 | 0 |
| 2024-12-05 | 89.470 | 89.470 | 89.470 | 89.470 | 89.470 | 0 |
| 2024-12-04 | 89.470 | 89.470 | 89.470 | 89.470 | 89.470 | 0 |
| 2024-12-03 | 89.470 | 89.470 | 89.470 | 89.470 | 89.470 | 0 |
| 2024-12-02 | 89.470 | 89.470 | 89.470 | 89.470 | 89.470 | 0 |
| 2024-11-29 | 89.470 | 89.470 | 89.470 | 89.470 | 89.470 | 0 |
| 2024-11-28 | 89.470 | 89.470 | 89.470 | 89.470 | 89.470 | 0 |
| 2024-11-27 | 89.470 | 89.470 | 89.470 | 89.470 | 89.470 | 0 |
| 2024-11-26 | 89.470 | 89.470 | 89.470 | 89.470 | 89.470 | 0 |
| 2024-11-25 | 89.470 | 89.470 | 89.470 | 89.470 | 89.470 | 0 |
| 2024-11-22 | 89.470 | 89.470 | 89.470 | 89.470 | 89.470 | 0 |
| 2024-11-21 | 89.470 | 89.470 | 89.470 | 89.470 | 89.470 | 0 |
| 2024-11-20 | 89.470 | 89.470 | 89.470 | 89.470 | 89.470 | 0 |
| 2024-11-19 | 89.470 | 89.470 | 89.470 | 89.470 | 89.470 | 0 |
| 2024-11-18 | 89.470 | 89.470 | 89.470 | 89.470 | 89.470 | 0 |
| 2024-11-15 | 89.470 | 89.470 | 89.470 | 89.470 | 89.470 | 0 |
| 2024-11-14 | 89.470 | 89.470 | 89.470 | 89.470 | 89.470 | 0 |
| 2024-11-13 | 89.470 | 89.470 | 89.470 | 89.470 | 89.470 | 0 |
| 2024-11-12 | 89.470 | 89.470 | 89.470 | 89.470 | 89.470 | 0 |
| 2024-11-11 | 89.470 | 89.470 | 89.470 | 89.470 | 89.470 | 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.