ALLIANCES DEVELOPPEMENT IMMOBILIER historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-21 | 531.00 | 543.00 | 531.00 | 543.00 | 543.00 | 25,087 |
| 2025-10-20 | 519.00 | 531.00 | 519.00 | 531.00 | 531.00 | 33,264 |
| 2025-10-17 | 504.90 | 519.00 | 500.00 | 519.00 | 519.00 | 16,158 |
| 2025-10-16 | 502.10 | 504.90 | 496.00 | 504.90 | 504.90 | 26,180 |
| 2025-10-15 | 509.90 | 509.90 | 486.40 | 502.10 | 502.10 | 16,690 |
| 2025-10-14 | 520.00 | 520.00 | 503.00 | 509.90 | 509.90 | 10,437 |
| 2025-10-13 | 515.00 | 520.00 | 515.00 | 520.00 | 520.00 | 7,737 |
| 2025-10-10 | 525.00 | 525.00 | 515.00 | 515.00 | 515.00 | 23,591 |
| 2025-10-09 | 527.00 | 527.00 | 520.00 | 525.00 | 525.00 | 4,424 |
| 2025-10-08 | 525.00 | 528.00 | 520.00 | 527.00 | 527.00 | 18,241 |
| 2025-10-07 | 530.00 | 533.00 | 523.20 | 525.00 | 525.00 | 7,533 |
| 2025-10-06 | 510.00 | 539.00 | 510.00 | 530.00 | 530.00 | 17,044 |
| 2025-10-03 | 490.00 | 510.00 | 490.00 | 510.00 | 510.00 | 13,773 |
| 2025-10-02 | 495.00 | 499.00 | 455.20 | 490.00 | 490.00 | 31,200 |
| 2025-10-01 | 525.00 | 525.00 | 482.50 | 495.00 | 495.00 | 25,776 |
| 2025-09-30 | 510.00 | 525.00 | 480.00 | 525.00 | 525.00 | 40,403 |
| 2025-09-29 | 519.00 | 525.00 | 510.00 | 510.00 | 510.00 | 13,609 |
| 2025-09-26 | 518.00 | 525.00 | 512.20 | 519.00 | 519.00 | 33,575 |
| 2025-09-25 | 523.00 | 526.90 | 517.00 | 518.00 | 518.00 | 12,076 |
| 2025-09-24 | 520.10 | 531.00 | 519.00 | 523.00 | 523.00 | 3,849 |
| 2025-09-23 | 523.00 | 539.00 | 520.10 | 520.10 | 520.10 | 12,035 |
| 2025-09-22 | 523.00 | 530.00 | 518.00 | 523.00 | 523.00 | 4,794 |
| 2025-09-19 | 525.00 | 532.50 | 516.00 | 523.00 | 523.00 | 13,901 |
| 2025-09-18 | 525.00 | 529.90 | 522.10 | 525.00 | 525.00 | 3,508 |
| 2025-09-17 | 530.00 | 530.00 | 524.00 | 525.00 | 525.00 | 12,677 |
| 2025-09-16 | 530.00 | 533.90 | 525.20 | 530.00 | 530.00 | 3,913 |
| 2025-09-15 | 537.00 | 539.00 | 530.00 | 530.00 | 530.00 | 8,045 |
| 2025-09-12 | 539.90 | 540.00 | 535.10 | 537.00 | 537.00 | 51,348 |
| 2025-09-11 | 535.00 | 543.00 | 532.10 | 539.90 | 539.90 | 46,168 |
| 2025-09-10 | 520.00 | 540.00 | 520.00 | 535.00 | 535.00 | 10,831 |
| 2025-09-09 | 540.00 | 547.00 | 520.00 | 520.00 | 520.00 | 54,929 |
| 2025-09-08 | 554.00 | 555.00 | 540.00 | 540.00 | 540.00 | 23,071 |
| 2025-09-04 | 567.00 | 568.00 | 553.20 | 554.00 | 554.00 | 21,696 |
| 2025-09-03 | 556.00 | 570.00 | 555.30 | 567.00 | 567.00 | 86,486 |
| 2025-09-02 | 558.00 | 562.00 | 550.00 | 556.00 | 556.00 | 38,774 |
| 2025-09-01 | 535.00 | 567.00 | 535.00 | 558.00 | 558.00 | 123,244 |
| 2025-08-29 | 545.00 | 550.00 | 535.00 | 535.00 | 535.00 | 22,967 |
| 2025-08-28 | 553.00 | 558.00 | 543.00 | 545.00 | 545.00 | 16,432 |
| 2025-08-27 | 552.00 | 563.00 | 552.00 | 553.00 | 553.00 | 15,270 |
| 2025-08-26 | 560.40 | 568.90 | 552.00 | 552.00 | 552.00 | 95,137 |
| 2025-08-25 | 545.00 | 568.90 | 545.00 | 560.40 | 560.40 | 93,549 |
| 2025-08-22 | 534.90 | 550.00 | 529.90 | 545.00 | 545.00 | 35,801 |
| 2025-08-19 | 535.00 | 536.00 | 530.00 | 534.90 | 534.90 | 12,064 |
| 2025-08-18 | 540.10 | 540.10 | 526.70 | 535.00 | 535.00 | 39,412 |
| 2025-08-15 | 545.30 | 550.00 | 535.60 | 540.10 | 540.10 | 14,603 |
| 2025-08-13 | 548.50 | 555.00 | 545.30 | 545.30 | 545.30 | 18,380 |
| 2025-08-12 | 550.00 | 557.90 | 540.10 | 548.50 | 548.50 | 20,086 |
| 2025-08-11 | 550.00 | 565.00 | 546.50 | 550.00 | 550.00 | 55,220 |
| 2025-08-08 | 528.10 | 550.00 | 528.10 | 550.00 | 550.00 | 183,562 |
| 2025-08-07 | 508.00 | 540.00 | 508.00 | 528.10 | 528.10 | 115,362 |
| 2025-08-06 | 500.00 | 514.20 | 491.10 | 508.00 | 508.00 | 73,211 |
| 2025-08-05 | 490.00 | 505.00 | 490.00 | 500.00 | 500.00 | 63,875 |
| 2025-08-04 | 478.00 | 490.00 | 474.00 | 490.00 | 490.00 | 26,756 |
| 2025-08-01 | 480.00 | 493.00 | 478.00 | 478.00 | 478.00 | 33,968 |
| 2025-07-31 | 475.00 | 484.30 | 472.00 | 480.00 | 480.00 | 42,233 |
| 2025-07-29 | 482.05 | 483.00 | 472.00 | 475.00 | 475.00 | 28,499 |
| 2025-07-28 | 482.20 | 490.00 | 480.10 | 482.05 | 482.05 | 10,076 |
| 2025-07-25 | 473.10 | 490.00 | 473.10 | 482.20 | 482.20 | 22,034 |
| 2025-07-24 | 474.00 | 479.90 | 471.00 | 473.10 | 473.10 | 50,013 |
| 2025-07-23 | 479.00 | 482.00 | 465.00 | 474.00 | 474.00 | 18,729 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (MAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.