ALLIANCES DEVELOPPEMENT IMMOBILIER historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | 489.80 | 499.90 | 483.00 | 483.00 | 483.00 | 30,163 |
| 2025-04-24 | 493.90 | 500.00 | 485.50 | 489.80 | 489.80 | 29,638 |
| 2025-04-23 | 502.80 | 510.00 | 493.90 | 493.90 | 493.90 | 32,960 |
| 2025-04-22 | 506.50 | 507.00 | 496.00 | 502.80 | 502.80 | 17,562 |
| 2025-04-21 | 506.50 | 517.00 | 506.50 | 506.50 | 506.50 | 8,044 |
| 2025-04-18 | 507.10 | 510.00 | 502.00 | 506.50 | 506.50 | 21,607 |
| 2025-04-17 | 509.00 | 516.00 | 503.50 | 507.10 | 507.10 | 11,784 |
| 2025-04-16 | 510.00 | 533.90 | 506.10 | 509.00 | 509.00 | 24,543 |
| 2025-04-15 | 465.50 | 510.00 | 465.50 | 510.00 | 510.00 | 80,780 |
| 2025-04-14 | 458.00 | 475.00 | 458.00 | 465.50 | 465.50 | 20,416 |
| 2025-04-11 | 470.45 | 479.00 | 453.00 | 458.00 | 458.00 | 37,913 |
| 2025-04-10 | 454.00 | 494.00 | 454.00 | 470.45 | 470.45 | 124,172 |
| 2025-04-09 | 480.00 | 480.00 | 445.00 | 454.00 | 454.00 | 114,418 |
| 2025-04-08 | 479.75 | 480.00 | 479.75 | 480.00 | 480.00 | 63,807 |
| 2025-04-07 | 533.00 | 533.00 | 479.75 | 479.75 | 479.75 | 211,039 |
| 2025-04-04 | 530.00 | 540.50 | 511.00 | 533.00 | 533.00 | 44,718 |
| 2025-04-03 | 554.90 | 554.90 | 530.00 | 530.00 | 530.00 | 25,697 |
| 2025-04-02 | 555.00 | 570.00 | 545.00 | 554.90 | 554.90 | 21,684 |
| 2025-03-28 | 541.00 | 562.00 | 541.00 | 555.00 | 555.00 | 50,162 |
| 2025-03-27 | 550.00 | 550.50 | 540.20 | 541.00 | 541.00 | 28,078 |
| 2025-03-26 | 559.50 | 563.00 | 550.00 | 550.00 | 550.00 | 20,641 |
| 2025-03-25 | 550.00 | 570.00 | 550.00 | 559.50 | 559.50 | 88,487 |
| 2025-03-24 | 550.00 | 556.00 | 548.00 | 550.00 | 550.00 | 40,018 |
| 2025-03-21 | 551.00 | 556.00 | 546.00 | 550.00 | 550.00 | 90,640 |
| 2025-03-20 | 559.00 | 570.00 | 548.00 | 551.00 | 551.00 | 78,530 |
| 2025-03-19 | 550.00 | 570.00 | 550.00 | 559.00 | 559.00 | 71,324 |
| 2025-03-18 | 548.00 | 550.00 | 532.00 | 550.00 | 550.00 | 54,649 |
| 2025-03-17 | 546.20 | 552.00 | 546.20 | 548.00 | 548.00 | 29,350 |
| 2025-03-14 | 547.10 | 550.00 | 530.00 | 546.20 | 546.20 | 44,403 |
| 2025-03-13 | 534.10 | 555.00 | 534.10 | 547.10 | 547.10 | 21,719 |
| 2025-03-12 | 545.00 | 554.00 | 532.00 | 534.10 | 534.10 | 61,921 |
| 2025-03-11 | 560.00 | 560.00 | 545.00 | 545.00 | 545.00 | 31,482 |
| 2025-03-10 | 558.00 | 567.00 | 558.00 | 560.00 | 560.00 | 5,099 |
| 2025-03-07 | 550.00 | 559.90 | 542.00 | 558.00 | 558.00 | 26,617 |
| 2025-03-06 | 559.00 | 567.90 | 550.00 | 550.00 | 550.00 | 14,408 |
| 2025-03-05 | 567.00 | 567.00 | 550.00 | 559.00 | 559.00 | 23,272 |
| 2025-03-04 | 575.00 | 577.90 | 561.00 | 567.00 | 567.00 | 12,368 |
| 2025-03-03 | 570.00 | 580.00 | 569.20 | 575.00 | 575.00 | 8,565 |
| 2025-02-28 | 590.00 | 600.00 | 570.00 | 570.00 | 570.00 | 83,724 |
| 2025-02-27 | 605.00 | 610.00 | 582.20 | 590.00 | 590.00 | 56,591 |
| 2025-02-26 | 576.10 | 605.00 | 576.10 | 605.00 | 605.00 | 60,221 |
| 2025-02-25 | 575.00 | 582.90 | 570.40 | 576.10 | 576.10 | 50,918 |
| 2025-02-24 | 581.00 | 581.00 | 575.00 | 575.00 | 575.00 | 41,169 |
| 2025-02-21 | 600.00 | 607.00 | 581.00 | 581.00 | 581.00 | 55,081 |
| 2025-02-20 | 610.50 | 629.00 | 600.00 | 600.00 | 600.00 | 110,748 |
| 2025-02-19 | 589.00 | 614.90 | 589.00 | 610.50 | 610.50 | 116,339 |
| 2025-02-18 | 579.80 | 593.00 | 579.80 | 589.00 | 589.00 | 65,189 |
| 2025-02-17 | 569.40 | 579.80 | 566.00 | 579.80 | 579.80 | 28,227 |
| 2025-02-14 | 550.00 | 580.00 | 550.00 | 569.40 | 569.40 | 83,633 |
| 2025-02-13 | 541.00 | 550.00 | 537.10 | 550.00 | 550.00 | 41,228 |
| 2025-02-12 | 532.20 | 541.00 | 532.00 | 541.00 | 541.00 | 41,073 |
| 2025-02-11 | 532.30 | 540.00 | 531.00 | 532.20 | 532.20 | 71,781 |
| 2025-02-10 | 540.00 | 546.90 | 532.30 | 532.30 | 532.30 | 25,627 |
| 2025-02-07 | 534.30 | 550.00 | 533.00 | 540.00 | 540.00 | 62,442 |
| 2025-02-06 | 538.00 | 538.00 | 532.00 | 534.30 | 534.30 | 25,988 |
| 2025-02-05 | 538.70 | 542.00 | 534.00 | 538.00 | 538.00 | 22,981 |
| 2025-02-04 | 532.50 | 542.00 | 530.00 | 538.70 | 538.70 | 41,962 |
| 2025-02-03 | 542.00 | 542.00 | 532.00 | 532.50 | 532.50 | 14,469 |
| 2025-01-31 | 540.00 | 546.90 | 530.00 | 542.00 | 542.00 | 71,018 |
| 2025-01-30 | 529.50 | 545.00 | 527.20 | 540.00 | 540.00 | 78,190 |
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.