ARADEL HOLDINGS PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-27 | 790.00 | 869.00 | 790.00 | 869.00 | 869.00 | 6,549,835 |
| 2025-10-24 | 740.00 | 790.00 | 740.00 | 790.00 | 790.00 | 4,698,253 |
| 2025-10-23 | 712.00 | 740.00 | 712.00 | 740.00 | 740.00 | 2,189,850 |
| 2025-10-22 | 671.80 | 713.00 | 671.80 | 712.00 | 712.00 | 2,255,674 |
| 2025-10-21 | 640.20 | 671.80 | 640.20 | 671.80 | 671.80 | 2,438,608 |
| 2025-10-20 | 631.00 | 640.20 | 631.00 | 640.20 | 640.20 | 5,102,182 |
| 2025-10-17 | 631.00 | 631.00 | 631.00 | 631.00 | 631.00 | 1,410,387 |
| 2025-10-16 | 628.00 | 631.00 | 628.00 | 631.00 | 631.00 | 4,001,497 |
| 2025-10-15 | 628.00 | 628.00 | 628.00 | 628.00 | 628.00 | 941,359 |
| 2025-10-14 | 628.00 | 628.00 | 628.00 | 628.00 | 628.00 | 1,661,256 |
| 2025-10-13 | 628.00 | 628.00 | 628.00 | 628.00 | 628.00 | 904,090 |
| 2025-10-10 | 629.80 | 629.80 | 628.00 | 628.00 | 628.00 | 1,424,757 |
| 2025-10-09 | 629.80 | 629.80 | 629.80 | 629.80 | 629.80 | 1,591,898 |
| 2025-10-08 | 620.00 | 629.80 | 620.00 | 629.80 | 629.80 | 2,074,841 |
| 2025-10-07 | 630.00 | 630.00 | 580.00 | 620.00 | 620.00 | 22,576,205 |
| 2025-10-06 | 650.10 | 650.10 | 630.00 | 630.00 | 630.00 | 1,858,497 |
| 2025-10-03 | 615.40 | 670.00 | 613.00 | 650.10 | 650.10 | 3,844,871 |
| 2025-10-02 | 615.00 | 615.40 | 615.00 | 615.40 | 615.40 | 1,927,146 |
| 2025-09-30 | 560.00 | 615.00 | 560.00 | 615.00 | 615.00 | 1,495,983 |
| 2025-09-29 | 560.00 | 560.00 | 560.00 | 560.00 | 560.00 | 2,331,195 |
| 2025-09-26 | 560.00 | 560.00 | 560.00 | 560.00 | 560.00 | 917,393 |
| 2025-09-25 | 560.00 | 560.00 | 560.00 | 560.00 | 560.00 | 1,293,193 |
| 2025-09-24 | 560.00 | 560.00 | 560.00 | 560.00 | 560.00 | 366,955 |
| 2025-09-23 | 588.00 | 588.00 | 560.00 | 560.00 | 560.00 | 2,001,790 |
| 2025-09-22 | 588.00 | 588.00 | 588.00 | 588.00 | 588.00 | 328,322 |
| 2025-09-19 | 588.00 | 588.00 | 588.00 | 588.00 | 588.00 | 663,810 |
| 2025-09-18 | 583.00 | 588.00 | 583.00 | 588.00 | 588.00 | 1,880,401 |
| 2025-09-17 | 545.00 | 583.00 | 520.00 | 583.00 | 583.00 | 13,031,883 |
| 2025-09-16 | 545.00 | 545.00 | 545.00 | 545.00 | 545.00 | 933,389 |
| 2025-09-15 | 545.00 | 545.00 | 545.00 | 545.00 | 545.00 | 1,093,139 |
| 2025-09-12 | 530.20 | 545.00 | 530.20 | 545.00 | 545.00 | 16,138,245 |
| 2025-09-11 | 530.00 | 540.00 | 530.00 | 530.20 | 530.20 | 1,527,821 |
| 2025-09-10 | 511.20 | 530.00 | 511.20 | 530.00 | 530.00 | 43,432,242 |
| 2025-09-09 | 511.20 | 511.20 | 511.20 | 511.20 | 511.20 | 795,221 |
| 2025-09-08 | 511.20 | 511.20 | 511.20 | 511.20 | 511.20 | 242,996 |
| 2025-09-04 | 511.20 | 511.20 | 511.20 | 511.20 | 511.20 | 716,241 |
| 2025-09-03 | 513.50 | 520.00 | 511.20 | 511.20 | 511.20 | 12,447,091 |
| 2025-09-02 | 513.50 | 513.50 | 513.50 | 513.50 | 513.50 | 614,744 |
| 2025-09-01 | 510.00 | 513.50 | 510.00 | 513.50 | 513.50 | 10,337,449 |
| 2025-08-29 | 510.00 | 510.00 | 510.00 | 510.00 | 510.00 | 195,580 |
| 2025-08-28 | 510.00 | 510.00 | 510.00 | 510.00 | 510.00 | 6,966,636 |
| 2025-08-27 | 510.00 | 510.00 | 510.00 | 510.00 | 510.00 | 8,033,392 |
| 2025-08-26 | 510.00 | 510.00 | 510.00 | 510.00 | 510.00 | 996,867 |
| 2025-08-25 | 519.00 | 519.00 | 510.00 | 510.00 | 510.00 | 2,660,315 |
| 2025-08-22 | 519.00 | 519.00 | 519.00 | 519.00 | 519.00 | 1,201,731 |
| 2025-08-21 | 519.00 | 519.00 | 519.00 | 519.00 | 519.00 | 1,403,213 |
| 2025-08-20 | 519.00 | 519.00 | 519.00 | 519.00 | 519.00 | 520,549 |
| 2025-08-19 | 519.00 | 519.00 | 519.00 | 519.00 | 519.00 | 660,921 |
| 2025-08-18 | 519.00 | 519.00 | 519.00 | 519.00 | 519.00 | 1,843,767 |
| 2025-08-15 | 519.00 | 519.00 | 519.00 | 519.00 | 519.00 | 767,793 |
| 2025-08-14 | 519.00 | 519.00 | 519.00 | 519.00 | 519.00 | 1,005,112 |
| 2025-08-13 | 520.00 | 520.00 | 519.00 | 519.00 | 519.00 | 3,171,792 |
| 2025-08-12 | 520.00 | 520.00 | 520.00 | 520.00 | 520.00 | 1,894,560 |
| 2025-08-11 | 520.00 | 520.00 | 520.00 | 520.00 | 520.00 | 504,999 |
| 2025-08-08 | 520.00 | 520.00 | 520.00 | 520.00 | 520.00 | 696,832 |
| 2025-08-07 | 520.00 | 520.00 | 520.00 | 520.00 | 520.00 | 787,030 |
| 2025-08-06 | 520.00 | 520.00 | 520.00 | 520.00 | 520.00 | 1,501,205 |
| 2025-08-05 | 514.00 | 520.00 | 514.00 | 520.00 | 520.00 | 1,690,754 |
| 2025-08-04 | 520.00 | 520.00 | 514.00 | 514.00 | 514.00 | 1,218,454 |
| 2025-08-01 | 530.00 | 530.00 | 520.00 | 520.00 | 520.00 | 6,275,341 |
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.