ARADEL HOLDINGS PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-21 | 1,526.80 | 1,526.80 | 1,526.80 | 1,526.80 | 1,526.80 | 1,450,815 |
| 2026-07-20 | 1,526.80 | 1,526.80 | 1,526.80 | 1,526.80 | 1,526.80 | 562,495 |
| 2026-07-17 | 1,526.80 | 1,526.80 | 1,526.80 | 1,526.80 | 1,526.80 | 512,357 |
| 2026-07-16 | 1,526.80 | 1,526.80 | 1,526.80 | 1,526.80 | 1,526.80 | 1,836,329 |
| 2026-07-15 | 1,526.80 | 1,526.80 | 1,526.80 | 1,526.80 | 1,526.80 | 1,797,857 |
| 2026-07-14 | 1,526.80 | 1,526.80 | 1,526.80 | 1,526.80 | 1,526.80 | 1,301,857 |
| 2026-07-13 | 1,526.80 | 1,526.80 | 1,526.80 | 1,526.80 | 1,526.80 | 1,149,294 |
| 2026-07-10 | 1,549.80 | 1,549.80 | 1,526.80 | 1,526.80 | 1,526.80 | 1,077,166 |
| 2026-07-09 | 1,549.80 | 1,549.80 | 1,549.80 | 1,549.80 | 1,549.80 | 2,240,836 |
| 2026-07-08 | 1,426.00 | 1,550.00 | 1,426.00 | 1,549.80 | 1,549.80 | 2,749,866 |
| 2026-07-07 | 1,403.30 | 1,426.00 | 1,403.30 | 1,426.00 | 1,426.00 | 2,078,046 |
| 2026-07-06 | 1,275.80 | 1,403.30 | 1,275.80 | 1,403.30 | 1,403.30 | 4,047,364 |
| 2026-07-03 | 1,275.80 | 1,275.80 | 1,275.80 | 1,275.80 | 1,275.80 | 2,958,799 |
| 2026-07-02 | 1,275.80 | 1,275.80 | 1,275.80 | 1,275.80 | 1,275.80 | 3,924,004 |
| 2026-07-01 | 1,417.50 | 1,417.50 | 1,275.80 | 1,275.80 | 1,275.80 | 1,627,106 |
| 2026-06-30 | 1,417.50 | 1,417.50 | 1,417.50 | 1,417.50 | 1,417.50 | 9,076,088 |
| 2026-06-29 | 1,417.50 | 1,417.50 | 1,417.50 | 1,417.50 | 1,417.50 | 1,979,250 |
| 2026-06-26 | 1,575.00 | 1,575.00 | 1,417.50 | 1,417.50 | 1,417.50 | 3,023,125 |
| 2026-06-25 | 1,750.00 | 1,750.00 | 1,575.00 | 1,575.00 | 1,575.00 | 1,330,819 |
| 2026-06-24 | 1,750.00 | 1,750.00 | 1,750.00 | 1,750.00 | 1,750.00 | 525,163 |
| 2026-06-23 | 1,750.00 | 1,750.00 | 1,750.00 | 1,750.00 | 1,750.00 | 2,404,746 |
| 2026-06-22 | 1,750.00 | 1,750.00 | 1,750.00 | 1,750.00 | 1,750.00 | 1,776,495 |
| 2026-06-19 | 1,670.00 | 1,750.00 | 1,670.00 | 1,750.00 | 1,750.00 | 2,305,224 |
| 2026-06-18 | 1,670.00 | 1,670.00 | 1,670.00 | 1,670.00 | 1,670.00 | 862,221 |
| 2026-06-17 | 1,670.00 | 1,670.00 | 1,669.00 | 1,670.00 | 1,670.00 | 4,095,567 |
| 2026-06-16 | 1,670.00 | 1,670.00 | 1,670.00 | 1,670.00 | 1,670.00 | 1,536,707 |
| 2026-06-15 | 1,770.00 | 1,770.00 | 1,660.00 | 1,670.00 | 1,670.00 | 6,462,133 |
| 2026-06-11 | 1,770.00 | 1,770.00 | 1,770.00 | 1,770.00 | 1,770.00 | 1,292,777 |
| 2026-06-10 | 1,770.00 | 1,770.00 | 1,770.00 | 1,770.00 | 1,770.00 | 3,888,087 |
| 2026-06-09 | 1,770.00 | 1,770.00 | 1,770.00 | 1,770.00 | 1,770.00 | 7,780,566 |
| 2026-06-08 | 1,749.90 | 1,770.00 | 1,749.90 | 1,770.00 | 1,770.00 | 1,935,697 |
| 2026-06-05 | 1,749.90 | 1,749.90 | 1,749.90 | 1,749.90 | 1,749.90 | 2,220,922 |
| 2026-06-04 | 1,933.80 | 1,933.80 | 1,749.90 | 1,749.90 | 1,749.90 | 2,138,934 |
| 2026-06-03 | 1,933.80 | 1,933.80 | 1,933.80 | 1,933.80 | 1,933.80 | 1,537,593 |
| 2026-06-02 | 1,933.80 | 1,933.80 | 1,933.80 | 1,933.80 | 1,933.80 | 1,932,580 |
| 2026-06-01 | 1,933.80 | 1,933.80 | 1,933.80 | 1,933.80 | 1,933.80 | 3,533,287 |
| 2026-05-29 | 1,764.50 | 1,933.80 | 1,764.50 | 1,933.80 | 1,933.80 | 2,658,144 |
| 2026-05-26 | 1,764.50 | 1,764.50 | 1,764.50 | 1,764.50 | 1,764.50 | 2,424,855 |
| 2026-05-25 | 1,836.00 | 1,836.00 | 1,764.50 | 1,764.50 | 1,764.50 | 6,756,849 |
| 2026-05-22 | 1,836.00 | 1,836.00 | 1,836.00 | 1,836.00 | 1,836.00 | 2,019,400 |
| 2026-05-21 | 1,836.00 | 1,836.00 | 1,836.00 | 1,836.00 | 1,836.00 | 2,837,953 |
| 2026-05-20 | 1,836.00 | 1,836.00 | 1,836.00 | 1,836.00 | 1,836.00 | 2,107,074 |
| 2026-05-19 | 1,836.00 | 1,836.00 | 1,836.00 | 1,836.00 | 1,836.00 | 1,835,563 |
| 2026-05-18 | 1,834.90 | 1,836.00 | 1,834.90 | 1,836.00 | 1,836.00 | 3,413,122 |
| 2026-05-15 | 2,009.50 | 2,009.50 | 1,834.90 | 1,834.90 | 1,834.90 | 5,069,082 |
| 2026-05-14 | 2,009.50 | 2,009.50 | 2,009.50 | 2,009.50 | 2,009.50 | 3,260,944 |
| 2026-05-13 | 2,009.50 | 2,009.50 | 2,009.50 | 2,009.50 | 2,009.50 | 2,700,815 |
| 2026-05-12 | 1,880.00 | 2,009.50 | 1,880.00 | 2,009.50 | 2,009.50 | 3,373,774 |
| 2026-05-11 | 1,880.00 | 1,880.00 | 1,880.00 | 1,880.00 | 1,880.00 | 1,547,198 |
| 2026-05-08 | 1,880.00 | 1,880.00 | 1,880.00 | 1,880.00 | 1,880.00 | 2,005,485 |
| 2026-05-07 | 1,880.00 | 1,880.00 | 1,880.00 | 1,880.00 | 1,880.00 | 1,275,980 |
| 2026-05-06 | 1,880.00 | 1,880.00 | 1,880.00 | 1,880.00 | 1,880.00 | 1,875,870 |
| 2026-05-05 | 1,996.00 | 1,996.00 | 1,880.00 | 1,880.00 | 1,880.00 | 2,731,939 |
| 2026-05-04 | 2,024.00 | 2,024.00 | 1,996.00 | 1,996.00 | 1,996.00 | 3,368,573 |
| 2026-04-30 | 1,988.80 | 2,024.00 | 1,988.80 | 2,024.00 | 2,024.00 | 2,641,746 |
| 2026-04-29 | 1,840.00 | 1,988.80 | 1,840.00 | 1,988.80 | 1,988.80 | 3,288,905 |
| 2026-04-28 | 1,680.00 | 1,840.00 | 1,680.00 | 1,840.00 | 1,840.00 | 4,964,641 |
| 2026-04-27 | 1,679.90 | 1,680.00 | 1,679.90 | 1,680.00 | 1,680.00 | 2,146,914 |
| 2026-04-24 | 1,679.90 | 1,679.90 | 1,679.90 | 1,679.90 | 1,679.90 | 1,859,776 |
| 2026-04-23 | 1,679.90 | 1,679.90 | 1,679.90 | 1,679.90 | 1,679.90 | 1,609,016 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (NGN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.