ARADEL HOLDINGS PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-31 | 514.10 | 530.00 | 514.10 | 530.00 | 530.00 | 3,242,367 |
| 2025-07-30 | 512.90 | 514.20 | 512.90 | 514.10 | 514.10 | 2,957,878 |
| 2025-07-29 | 507.00 | 512.90 | 507.00 | 512.90 | 512.90 | 1,994,647 |
| 2025-07-28 | 507.00 | 507.00 | 507.00 | 507.00 | 507.00 | 1,466,933 |
| 2025-07-25 | 507.00 | 507.00 | 507.00 | 507.00 | 507.00 | 2,192,837 |
| 2025-07-24 | 502.00 | 507.00 | 502.00 | 507.00 | 507.00 | 1,438,726 |
| 2025-07-23 | 500.00 | 502.00 | 500.00 | 502.00 | 502.00 | 2,445,611 |
| 2025-07-22 | 521.00 | 521.00 | 500.00 | 500.00 | 500.00 | 2,201,834 |
| 2025-07-21 | 521.00 | 521.00 | 521.00 | 521.00 | 521.00 | 1,821,871 |
| 2025-07-18 | 521.00 | 521.00 | 521.00 | 521.00 | 521.00 | 1,703,123 |
| 2025-07-17 | 526.00 | 526.00 | 521.00 | 521.00 | 521.00 | 2,764,794 |
| 2025-07-16 | 529.00 | 530.00 | 526.00 | 526.00 | 526.00 | 2,307,121 |
| 2025-07-14 | 529.00 | 529.00 | 529.00 | 529.00 | 529.00 | 1,627,747 |
| 2025-07-11 | 529.50 | 529.50 | 529.00 | 529.00 | 529.00 | 3,153,256 |
| 2025-07-10 | 529.50 | 529.50 | 529.50 | 529.50 | 529.50 | 502,835 |
| 2025-07-09 | 530.00 | 530.00 | 529.50 | 529.50 | 529.50 | 2,939,253 |
| 2025-07-08 | 530.00 | 530.00 | 530.00 | 530.00 | 530.00 | 759,794 |
| 2025-07-07 | 530.00 | 530.00 | 530.00 | 530.00 | 530.00 | 759,609 |
| 2025-07-04 | 515.00 | 530.00 | 515.00 | 530.00 | 530.00 | 737,816 |
| 2025-07-03 | 515.00 | 515.00 | 515.00 | 515.00 | 515.00 | 725,370 |
| 2025-07-02 | 514.50 | 515.00 | 514.50 | 515.00 | 515.00 | 1,214,256 |
| 2025-07-01 | 514.50 | 514.50 | 514.50 | 514.50 | 514.50 | 877,637 |
| 2025-06-30 | 514.50 | 514.50 | 514.50 | 514.50 | 514.50 | 891,953 |
| 2025-06-27 | 514.50 | 514.50 | 514.50 | 514.50 | 514.50 | 1,546,693 |
| 2025-06-26 | 514.50 | 514.50 | 514.50 | 514.50 | 514.50 | 1,375,435 |
| 2025-06-25 | 515.00 | 515.00 | 514.50 | 514.50 | 514.50 | 4,774,957 |
| 2025-06-24 | 515.00 | 515.00 | 515.00 | 515.00 | 515.00 | 3,175,273 |
| 2025-06-23 | 536.80 | 536.80 | 536.80 | 536.80 | 536.80 | 2,060,618 |
| 2025-06-20 | 536.80 | 536.80 | 536.80 | 536.80 | 536.80 | 451,184 |
| 2025-06-19 | 536.80 | 536.80 | 536.80 | 536.80 | 536.80 | 1,919,670 |
| 2025-06-18 | 500.00 | 536.80 | 500.00 | 536.80 | 536.80 | 3,515,875 |
| 2025-06-17 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | 360,131 |
| 2025-06-16 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | 602,806 |
| 2025-06-13 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | 1,269,267 |
| 2025-06-11 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | 1,245,327 |
| 2025-06-10 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | 3,663,368 |
| 2025-06-05 | 530.00 | 550.00 | 500.00 | 550.00 | 550.00 | 3,611,349 |
| 2025-06-04 | 530.00 | 530.00 | 530.00 | 530.00 | 530.00 | 463,478 |
| 2025-06-03 | 530.00 | 530.00 | 530.00 | 530.00 | 530.00 | 1,647,998 |
| 2025-06-02 | 530.00 | 530.00 | 530.00 | 530.00 | 530.00 | 814,937 |
| 2025-05-30 | 530.00 | 530.00 | 530.00 | 530.00 | 530.00 | 678,109 |
| 2025-05-29 | 530.00 | 530.00 | 530.00 | 530.00 | 530.00 | 545,338 |
| 2025-05-28 | 530.00 | 530.00 | 530.00 | 530.00 | 530.00 | 605,109 |
| 2025-05-27 | 505.90 | 530.00 | 505.90 | 530.00 | 530.00 | 912,147 |
| 2025-05-26 | 460.00 | 505.90 | 460.00 | 505.90 | 505.90 | 1,600,080 |
| 2025-05-23 | 460.00 | 460.00 | 460.00 | 460.00 | 460.00 | 465,190 |
| 2025-05-22 | 460.00 | 460.00 | 460.00 | 460.00 | 460.00 | 406,081 |
| 2025-05-21 | 460.00 | 460.00 | 460.00 | 460.00 | 460.00 | 505,276 |
| 2025-05-20 | 503.00 | 503.00 | 460.00 | 460.00 | 460.00 | 5,542,797 |
| 2025-05-19 | 503.00 | 503.00 | 503.00 | 503.00 | 503.00 | 505,466 |
| 2025-05-16 | 503.00 | 503.00 | 503.00 | 503.00 | 503.00 | 323,053 |
| 2025-05-15 | 503.00 | 503.00 | 503.00 | 503.00 | 503.00 | 614,054 |
| 2025-05-14 | 503.00 | 503.00 | 503.00 | 503.00 | 503.00 | 639,699 |
| 2025-05-13 | 503.00 | 503.00 | 503.00 | 503.00 | 503.00 | 503,449 |
| 2025-05-12 | 503.00 | 503.00 | 503.00 | 503.00 | 503.00 | 341,523 |
| 2025-05-09 | 503.00 | 503.00 | 503.00 | 503.00 | 503.00 | 691,786 |
| 2025-05-08 | 503.00 | 503.00 | 503.00 | 503.00 | 503.00 | 534,641 |
| 2025-05-07 | 525.00 | 525.00 | 503.00 | 503.00 | 503.00 | 684,438 |
| 2025-05-06 | 488.00 | 525.00 | 488.00 | 525.00 | 525.00 | 1,866,391 |
| 2025-05-05 | 478.00 | 488.00 | 478.00 | 488.00 | 488.00 | 7,184,904 |
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.