ADBFUND historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-22 | 107.84 | 107.84 | 107.84 | 107.84 | 107.84 | 0 |
| 2026-01-21 | 107.84 | 107.84 | 107.84 | 107.84 | 107.84 | 0 |
| 2026-01-20 | 107.84 | 107.84 | 107.84 | 107.84 | 107.84 | 0 |
| 2026-01-19 | 108.55 | 108.55 | 107.84 | 107.84 | 107.84 | 2 |
| 2026-01-16 | 108.55 | 108.55 | 108.55 | 108.55 | 108.55 | 0 |
| 2026-01-15 | 108.55 | 108.55 | 108.55 | 108.55 | 108.55 | 0 |
| 2026-01-14 | 108.55 | 108.55 | 108.55 | 108.55 | 108.55 | 0 |
| 2026-01-13 | 102.05 | 108.55 | 102.05 | 108.55 | 108.55 | 21,939 |
| 2026-01-12 | 102.05 | 102.05 | 102.05 | 102.05 | 102.05 | 0 |
| 2026-01-09 | 102.84 | 102.84 | 102.05 | 102.05 | 102.05 | 228 |
| 2026-01-08 | 102.84 | 102.84 | 102.84 | 102.84 | 102.84 | 0 |
| 2026-01-07 | 102.84 | 102.84 | 102.84 | 102.84 | 102.84 | 0 |
| 2026-01-06 | 102.84 | 102.84 | 102.84 | 102.84 | 102.84 | 0 |
| 2026-01-05 | 102.84 | 102.84 | 102.84 | 102.84 | 102.84 | 0 |
| 2025-12-31 | 102.84 | 102.84 | 102.84 | 102.84 | 102.84 | 0 |
| 2025-12-30 | 102.84 | 102.84 | 102.84 | 102.84 | 102.84 | 0 |
| 2025-12-29 | 102.84 | 102.84 | 102.84 | 102.84 | 102.84 | 0 |
| 2025-12-24 | 102.84 | 102.84 | 102.84 | 102.84 | 102.84 | 0 |
| 2025-12-23 | 102.84 | 102.84 | 102.84 | 102.84 | 102.84 | 0 |
| 2025-12-22 | 102.84 | 102.84 | 102.84 | 102.84 | 102.84 | 0 |
| 2025-12-19 | 102.84 | 102.84 | 102.84 | 102.84 | 102.84 | 0 |
| 2025-12-18 | 102.84 | 102.84 | 102.84 | 102.84 | 102.84 | 0 |
| 2025-12-17 | 102.84 | 102.84 | 102.84 | 102.84 | 102.84 | 0 |
| 2025-12-16 | 102.84 | 102.84 | 102.84 | 102.84 | 102.84 | 0 |
| 2025-12-15 | 102.84 | 102.84 | 102.84 | 102.84 | 102.84 | 0 |
| 2025-12-12 | 102.84 | 102.84 | 102.84 | 102.84 | 102.84 | 0 |
| 2025-12-11 | 102.84 | 102.84 | 102.84 | 102.84 | 102.84 | 0 |
| 2025-12-10 | 102.84 | 102.84 | 102.84 | 102.84 | 102.84 | 0 |
| 2025-12-09 | 102.84 | 102.84 | 102.84 | 102.84 | 102.84 | 0 |
| 2025-12-08 | 102.84 | 102.84 | 102.84 | 102.84 | 102.84 | 0 |
| 2025-12-05 | 102.84 | 102.84 | 102.84 | 102.84 | 102.84 | 0 |
| 2025-12-04 | 102.84 | 102.84 | 102.84 | 102.84 | 102.84 | 0 |
| 2025-12-03 | 102.84 | 102.84 | 102.84 | 102.84 | 102.84 | 0 |
| 2025-12-02 | 102.84 | 102.84 | 102.84 | 102.84 | 102.84 | 0 |
| 2025-12-01 | 102.84 | 102.84 | 102.84 | 102.84 | 102.84 | 0 |
| 2025-11-28 | 102.84 | 102.84 | 102.84 | 102.84 | 102.84 | 0 |
| 2025-11-27 | 102.84 | 102.84 | 102.84 | 102.84 | 102.84 | 0 |
| 2025-11-26 | 102.84 | 102.84 | 102.84 | 102.84 | 102.84 | 0 |
| 2025-11-25 | 102.84 | 102.84 | 102.84 | 102.84 | 102.84 | 0 |
| 2025-11-24 | 102.84 | 102.84 | 102.84 | 102.84 | 102.84 | 0 |
| 2025-11-21 | 102.70 | 102.84 | 102.70 | 102.84 | 102.84 | 7 |
| 2025-11-20 | 102.29 | 102.70 | 102.29 | 102.70 | 102.70 | 9 |
| 2025-11-19 | 102.29 | 102.29 | 102.29 | 102.29 | 102.29 | 0 |
| 2025-11-18 | 102.29 | 102.29 | 102.29 | 102.29 | 102.29 | 0 |
| 2025-11-17 | 102.29 | 102.29 | 102.29 | 102.29 | 102.29 | 0 |
| 2025-11-14 | 102.29 | 102.29 | 102.29 | 102.29 | 102.29 | 0 |
| 2025-11-13 | 102.29 | 102.29 | 102.29 | 102.29 | 102.29 | 0 |
| 2025-11-12 | 102.29 | 102.29 | 102.29 | 102.29 | 102.29 | 0 |
| 2025-11-11 | 102.29 | 102.29 | 102.29 | 102.29 | 102.29 | 0 |
| 2025-11-10 | 102.29 | 102.29 | 102.29 | 102.29 | 102.29 | 0 |
| 2025-11-07 | 102.29 | 102.29 | 102.29 | 102.29 | 102.29 | 0 |
| 2025-11-06 | 102.29 | 102.29 | 102.29 | 102.29 | 102.29 | 0 |
| 2025-11-05 | 102.29 | 102.29 | 102.29 | 102.29 | 102.29 | 0 |
| 2025-11-04 | 102.29 | 102.29 | 102.29 | 102.29 | 102.29 | 0 |
| 2025-11-03 | 104.40 | 104.40 | 102.29 | 102.29 | 102.29 | 8 |
| 2025-10-31 | 104.40 | 104.40 | 104.40 | 104.40 | 104.40 | 0 |
| 2025-10-30 | 104.40 | 104.40 | 104.40 | 104.40 | 104.40 | 0 |
| 2025-10-29 | 104.40 | 104.40 | 104.40 | 104.40 | 104.40 | 0 |
| 2025-10-28 | 104.40 | 104.40 | 104.40 | 104.40 | 104.40 | 0 |
| 2025-10-27 | 104.40 | 104.40 | 104.40 | 104.40 | 104.40 | 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.