ARADEL HOLDINGS PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-22 | 780.00 | 780.00 | 780.00 | 780.00 | 780.00 | 516,290 |
| 2026-01-21 | 794.80 | 794.80 | 780.00 | 780.00 | 780.00 | 1,857,747 |
| 2026-01-20 | 752.10 | 794.80 | 752.10 | 794.80 | 794.80 | 3,608,934 |
| 2026-01-19 | 752.10 | 752.10 | 752.10 | 752.10 | 752.10 | 2,011,975 |
| 2026-01-16 | 752.10 | 752.10 | 752.10 | 752.10 | 752.10 | 1,403,902 |
| 2026-01-15 | 792.60 | 792.60 | 752.10 | 752.10 | 752.10 | 2,252,104 |
| 2026-01-14 | 751.00 | 792.60 | 751.00 | 792.60 | 792.60 | 11,331,190 |
| 2026-01-13 | 751.00 | 751.00 | 751.00 | 751.00 | 751.00 | 1,861,094 |
| 2026-01-12 | 724.00 | 751.00 | 724.00 | 751.00 | 751.00 | 1,939,314 |
| 2026-01-09 | 724.00 | 724.00 | 724.00 | 724.00 | 724.00 | 1,862,648 |
| 2026-01-08 | 724.00 | 724.00 | 724.00 | 724.00 | 724.00 | 934,149 |
| 2026-01-07 | 735.00 | 735.00 | 724.00 | 724.00 | 724.00 | 2,132,414 |
| 2026-01-06 | 772.00 | 772.00 | 735.00 | 735.00 | 735.00 | 2,075,846 |
| 2026-01-05 | 720.30 | 775.00 | 720.30 | 772.00 | 772.00 | 2,101,267 |
| 2026-01-02 | 670.00 | 720.30 | 670.00 | 720.30 | 720.30 | 15,594,133 |
| 2025-12-31 | 679.90 | 679.90 | 670.00 | 670.00 | 670.00 | 14,142,858 |
| 2025-12-30 | 679.90 | 679.90 | 679.90 | 679.90 | 679.90 | 1,412,463 |
| 2025-12-29 | 679.90 | 679.90 | 679.90 | 679.90 | 679.90 | 2,036,875 |
| 2025-12-24 | 679.90 | 679.90 | 679.90 | 679.90 | 679.90 | 966,594 |
| 2025-12-23 | 679.90 | 679.90 | 679.90 | 679.90 | 679.90 | 2,026,385 |
| 2025-12-22 | 679.90 | 679.90 | 679.90 | 679.90 | 679.90 | 2,235,252 |
| 2025-12-19 | 679.90 | 679.90 | 679.90 | 679.90 | 679.90 | 597,894 |
| 2025-12-18 | 680.00 | 680.00 | 675.00 | 679.90 | 679.90 | 3,102,121 |
| 2025-12-17 | 680.00 | 680.00 | 680.00 | 680.00 | 680.00 | 943,843 |
| 2025-12-16 | 680.00 | 680.00 | 680.00 | 680.00 | 680.00 | 1,070,151 |
| 2025-12-15 | 680.00 | 680.00 | 680.00 | 680.00 | 680.00 | 627,614 |
| 2025-12-12 | 680.00 | 680.00 | 680.00 | 680.00 | 680.00 | 738,589 |
| 2025-12-11 | 680.00 | 680.00 | 680.00 | 680.00 | 680.00 | 391,143 |
| 2025-12-10 | 680.00 | 680.00 | 680.00 | 680.00 | 680.00 | 440,987 |
| 2025-12-09 | 680.00 | 680.00 | 680.00 | 680.00 | 680.00 | 1,866,829 |
| 2025-12-08 | 680.00 | 680.00 | 680.00 | 680.00 | 680.00 | 794,739 |
| 2025-12-05 | 680.00 | 680.00 | 680.00 | 680.00 | 680.00 | 1,656,335 |
| 2025-12-04 | 680.00 | 680.00 | 680.00 | 680.00 | 680.00 | 2,993,144 |
| 2025-12-03 | 688.00 | 688.00 | 680.00 | 680.00 | 680.00 | 1,557,128 |
| 2025-12-02 | 688.00 | 688.00 | 688.00 | 688.00 | 688.00 | 937,774 |
| 2025-12-01 | 690.00 | 690.00 | 688.00 | 688.00 | 688.00 | 1,090,000 |
| 2025-11-28 | 690.00 | 690.00 | 690.00 | 690.00 | 690.00 | 211,676 |
| 2025-11-27 | 690.00 | 690.00 | 690.00 | 690.00 | 690.00 | 314,310 |
| 2025-11-26 | 690.00 | 690.00 | 690.00 | 690.00 | 690.00 | 604,931 |
| 2025-11-25 | 690.00 | 690.00 | 690.00 | 690.00 | 690.00 | 603,081 |
| 2025-11-24 | 690.00 | 690.00 | 690.00 | 690.00 | 690.00 | 428,938 |
| 2025-11-21 | 700.00 | 700.00 | 690.00 | 690.00 | 690.00 | 757,430 |
| 2025-11-20 | 700.00 | 700.00 | 700.00 | 700.00 | 700.00 | 774,495 |
| 2025-11-19 | 706.00 | 706.00 | 700.00 | 700.00 | 700.00 | 5,112,295 |
| 2025-11-18 | 706.00 | 706.00 | 706.00 | 706.00 | 706.00 | 2,447,165 |
| 2025-11-17 | 708.70 | 708.70 | 706.00 | 706.00 | 706.00 | 30,426,621 |
| 2025-11-14 | 706.00 | 708.70 | 706.00 | 708.70 | 708.70 | 1,281,851 |
| 2025-11-13 | 706.00 | 706.00 | 706.00 | 706.00 | 706.00 | 478,978 |
| 2025-11-12 | 648.10 | 710.00 | 648.10 | 706.00 | 706.00 | 18,276,100 |
| 2025-11-11 | 717.50 | 717.50 | 648.10 | 648.10 | 648.10 | 3,655,912 |
| 2025-11-10 | 717.50 | 717.50 | 717.50 | 717.50 | 717.50 | 948,064 |
| 2025-11-07 | 717.50 | 717.50 | 717.50 | 717.50 | 717.50 | 1,253,885 |
| 2025-11-06 | 717.50 | 717.50 | 717.50 | 717.50 | 717.50 | 793,126 |
| 2025-11-05 | 710.00 | 717.50 | 710.00 | 717.50 | 717.50 | 1,805,911 |
| 2025-11-04 | 710.00 | 710.00 | 710.00 | 710.00 | 710.00 | 1,921,764 |
| 2025-11-03 | 782.00 | 782.00 | 710.00 | 710.00 | 710.00 | 2,672,248 |
| 2025-10-31 | 782.00 | 782.00 | 782.00 | 782.00 | 782.00 | 3,144,628 |
| 2025-10-30 | 800.00 | 800.00 | 782.00 | 782.00 | 782.00 | 1,955,050 |
| 2025-10-29 | 869.00 | 869.00 | 800.00 | 800.00 | 800.00 | 3,450,674 |
| 2025-10-28 | 869.00 | 869.00 | 869.00 | 869.00 | 869.00 | 3,491,613 |
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.