ALLIANCES DEVELOPPEMENT IMMOBILIER historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 479.00 | 482.00 | 465.00 | 474.00 | 474.00 | 18,729 |
| 2025-07-22 | 482.10 | 486.00 | 475.00 | 479.00 | 479.00 | 14,753 |
| 2025-07-21 | 480.00 | 489.50 | 480.00 | 482.10 | 482.10 | 5,518 |
| 2025-07-18 | 490.00 | 493.00 | 480.00 | 480.00 | 480.00 | 17,353 |
| 2025-07-17 | 484.00 | 490.00 | 484.00 | 490.00 | 490.00 | 8,936 |
| 2025-07-16 | 490.00 | 490.00 | 484.00 | 484.00 | 484.00 | 18,451 |
| 2025-07-15 | 494.45 | 494.45 | 485.00 | 490.00 | 490.00 | 9,637 |
| 2025-07-14 | 499.00 | 499.00 | 490.00 | 494.45 | 494.45 | 15,013 |
| 2025-07-11 | 493.10 | 499.00 | 488.00 | 499.00 | 499.00 | 70,369 |
| 2025-07-10 | 500.00 | 500.00 | 493.10 | 493.10 | 493.10 | 13,906 |
| 2025-07-09 | 494.00 | 509.00 | 494.00 | 500.00 | 500.00 | 41,125 |
| 2025-07-08 | 491.50 | 495.00 | 485.00 | 494.00 | 494.00 | 8,679 |
| 2025-07-07 | 490.00 | 496.00 | 485.00 | 491.50 | 491.50 | 6,433 |
| 2025-07-04 | 492.00 | 497.00 | 483.00 | 490.00 | 490.00 | 17,443 |
| 2025-07-03 | 490.00 | 500.00 | 490.00 | 492.00 | 492.00 | 12,460 |
| 2025-07-02 | 486.00 | 490.10 | 482.00 | 490.00 | 490.00 | 13,039 |
| 2025-07-01 | 475.00 | 486.00 | 471.00 | 486.00 | 486.00 | 21,836 |
| 2025-06-30 | 486.00 | 489.00 | 475.00 | 475.00 | 475.00 | 21,737 |
| 2025-06-26 | 485.00 | 493.00 | 481.00 | 486.00 | 486.00 | 34,956 |
| 2025-06-25 | 481.00 | 491.00 | 476.50 | 485.00 | 485.00 | 12,600 |
| 2025-06-24 | 460.50 | 489.90 | 460.50 | 481.00 | 481.00 | 32,737 |
| 2025-06-23 | 463.00 | 464.95 | 451.15 | 460.50 | 460.50 | 7,755 |
| 2025-06-20 | 450.00 | 477.50 | 450.00 | 463.00 | 463.00 | 24,451 |
| 2025-06-19 | 460.00 | 460.00 | 435.00 | 450.00 | 450.00 | 63,642 |
| 2025-06-18 | 473.00 | 479.80 | 453.20 | 460.00 | 460.00 | 28,152 |
| 2025-06-17 | 485.00 | 490.00 | 473.00 | 473.00 | 473.00 | 38,202 |
| 2025-06-16 | 500.00 | 500.00 | 483.00 | 485.00 | 485.00 | 21,525 |
| 2025-06-13 | 502.00 | 502.00 | 500.00 | 500.00 | 500.00 | 64,205 |
| 2025-06-12 | 508.50 | 508.50 | 497.00 | 502.00 | 502.00 | 11,705 |
| 2025-06-11 | 512.00 | 515.80 | 508.00 | 508.50 | 508.50 | 6,789 |
| 2025-06-10 | 513.20 | 518.00 | 512.00 | 512.00 | 512.00 | 2,511 |
| 2025-06-06 | 520.00 | 527.00 | 510.00 | 513.20 | 513.20 | 8,531 |
| 2025-06-05 | 520.00 | 528.50 | 520.00 | 520.00 | 520.00 | 48,609 |
| 2025-06-04 | 510.00 | 520.00 | 510.00 | 520.00 | 520.00 | 73,490 |
| 2025-06-03 | 503.00 | 516.50 | 503.00 | 510.00 | 510.00 | 110,628 |
| 2025-06-02 | 474.00 | 509.50 | 474.00 | 503.00 | 503.00 | 354,293 |
| 2025-05-30 | 474.95 | 478.70 | 465.00 | 474.00 | 474.00 | 46,632 |
| 2025-05-29 | 470.00 | 490.00 | 470.00 | 474.95 | 474.95 | 66,859 |
| 2025-05-28 | 457.00 | 470.00 | 457.00 | 470.00 | 470.00 | 42,709 |
| 2025-05-27 | 459.00 | 468.00 | 445.05 | 457.00 | 457.00 | 132,692 |
| 2025-05-26 | 470.00 | 470.00 | 459.00 | 459.00 | 459.00 | 9,609 |
| 2025-05-23 | 470.00 | 474.00 | 450.10 | 470.00 | 470.00 | 47,091 |
| 2025-05-22 | 467.50 | 475.00 | 463.05 | 470.00 | 470.00 | 19,693 |
| 2025-05-21 | 481.70 | 489.00 | 466.00 | 467.50 | 467.50 | 18,608 |
| 2025-05-20 | 474.00 | 484.00 | 460.00 | 481.70 | 481.70 | 22,790 |
| 2025-05-19 | 483.00 | 484.00 | 461.40 | 474.00 | 474.00 | 58,431 |
| 2025-05-16 | 495.00 | 495.00 | 480.00 | 483.00 | 483.00 | 23,047 |
| 2025-05-15 | 494.10 | 498.90 | 492.10 | 495.00 | 495.00 | 8,654 |
| 2025-05-14 | 500.00 | 506.90 | 494.00 | 494.10 | 494.10 | 17,608 |
| 2025-05-13 | 509.00 | 513.90 | 500.00 | 500.00 | 500.00 | 44,307 |
| 2025-05-12 | 508.00 | 518.00 | 506.00 | 509.00 | 509.00 | 40,153 |
| 2025-05-09 | 506.00 | 520.00 | 506.00 | 508.00 | 508.00 | 32,720 |
| 2025-05-08 | 510.80 | 514.00 | 505.30 | 506.00 | 506.00 | 15,662 |
| 2025-05-07 | 514.00 | 516.80 | 506.50 | 510.80 | 510.80 | 6,559 |
| 2025-05-06 | 493.95 | 515.00 | 493.95 | 514.00 | 514.00 | 48,317 |
| 2025-05-05 | 488.00 | 493.95 | 488.00 | 493.95 | 493.95 | 8,800 |
| 2025-05-02 | 480.00 | 493.00 | 480.00 | 488.00 | 488.00 | 17,801 |
| 2025-04-30 | 485.10 | 487.95 | 475.00 | 480.00 | 480.00 | 20,825 |
| 2025-04-29 | 492.95 | 494.80 | 478.50 | 485.10 | 485.10 | 10,614 |
| 2025-04-28 | 483.00 | 499.00 | 482.00 | 492.95 | 492.95 | 7,492 |
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.