ARADEL HOLDINGS PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | 448.00 | 448.00 | 448.00 | 448.00 | 448.00 | 708,386 |
| 2025-04-30 | 448.00 | 448.00 | 448.00 | 448.00 | 448.00 | 801,066 |
| 2025-04-29 | 448.00 | 448.00 | 448.00 | 448.00 | 448.00 | 1,210,191 |
| 2025-04-28 | 448.00 | 448.00 | 448.00 | 448.00 | 448.00 | 1,485,527 |
| 2025-04-25 | 497.00 | 497.00 | 497.00 | 497.00 | 497.00 | 673,826 |
| 2025-04-24 | 497.00 | 497.00 | 497.00 | 497.00 | 497.00 | 666,034 |
| 2025-04-23 | 497.00 | 497.00 | 497.00 | 497.00 | 497.00 | 399,485 |
| 2025-04-22 | 497.00 | 497.00 | 497.00 | 497.00 | 497.00 | 332,108 |
| 2025-04-17 | 497.00 | 497.00 | 497.00 | 497.00 | 497.00 | 712,947 |
| 2025-04-16 | 497.00 | 497.00 | 497.00 | 497.00 | 497.00 | 1,277,952 |
| 2025-04-15 | 497.00 | 497.00 | 497.00 | 497.00 | 497.00 | 733,330 |
| 2025-04-14 | 497.00 | 497.00 | 497.00 | 497.00 | 497.00 | 566,414 |
| 2025-04-11 | 497.00 | 497.00 | 497.00 | 497.00 | 497.00 | 828,096 |
| 2025-04-10 | 497.00 | 497.00 | 497.00 | 497.00 | 497.00 | 668,799 |
| 2025-04-09 | 497.00 | 497.00 | 497.00 | 497.00 | 497.00 | 601,266 |
| 2025-04-08 | 497.00 | 497.00 | 497.00 | 497.00 | 497.00 | 390,216 |
| 2025-04-07 | 500.00 | 500.00 | 497.00 | 497.00 | 497.00 | 1,953,497 |
| 2025-04-04 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | 530,806 |
| 2025-04-03 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | 800,629 |
| 2025-04-02 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | 1,926,562 |
| 2025-03-28 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | 12,866,859 |
| 2025-03-27 | 505.00 | 505.00 | 505.00 | 505.00 | 505.00 | 396,232 |
| 2025-03-26 | 505.00 | 505.00 | 505.00 | 505.00 | 505.00 | 514,411 |
| 2025-03-25 | 505.00 | 505.00 | 505.00 | 505.00 | 505.00 | 549,908 |
| 2025-03-24 | 522.00 | 522.00 | 522.00 | 522.00 | 522.00 | 1,126,746 |
| 2025-03-21 | 522.00 | 522.00 | 522.00 | 522.00 | 522.00 | 592,009 |
| 2025-03-20 | 522.00 | 522.00 | 522.00 | 522.00 | 522.00 | 655,047 |
| 2025-03-19 | 535.00 | 535.00 | 522.00 | 522.00 | 522.00 | 944,106 |
| 2025-03-18 | 535.00 | 535.00 | 535.00 | 535.00 | 535.00 | 1,514,652 |
| 2025-03-17 | 535.00 | 535.00 | 535.00 | 535.00 | 535.00 | 931,271 |
| 2025-03-14 | 535.00 | 535.00 | 535.00 | 535.00 | 535.00 | 3,288,878 |
| 2025-03-13 | 535.00 | 535.00 | 535.00 | 535.00 | 535.00 | 3,069,973 |
| 2025-03-12 | 535.00 | 535.00 | 535.00 | 535.00 | 535.00 | 955,948 |
| 2025-03-11 | 535.00 | 535.00 | 535.00 | 535.00 | 535.00 | 401,555 |
| 2025-03-10 | 535.00 | 535.00 | 535.00 | 535.00 | 535.00 | 510,825 |
| 2025-03-07 | 535.00 | 535.00 | 535.00 | 535.00 | 535.00 | 438,687 |
| 2025-03-06 | 535.00 | 535.00 | 535.00 | 535.00 | 535.00 | 262,801 |
| 2025-03-05 | 535.00 | 535.00 | 535.00 | 535.00 | 535.00 | 964,679 |
| 2025-03-04 | 531.10 | 535.00 | 531.10 | 535.00 | 535.00 | 1,027,552 |
| 2025-03-03 | 529.00 | 531.10 | 529.00 | 531.10 | 531.10 | 1,004,140 |
| 2025-02-28 | 515.00 | 529.00 | 515.00 | 529.00 | 529.00 | 514,363 |
| 2025-02-27 | 515.00 | 515.00 | 515.00 | 515.00 | 515.00 | 714,036 |
| 2025-02-26 | 515.00 | 515.00 | 515.00 | 515.00 | 515.00 | 465,472 |
| 2025-02-25 | 515.60 | 515.60 | 515.00 | 515.00 | 515.00 | 3,161,502 |
| 2025-02-24 | 515.60 | 515.60 | 515.60 | 515.60 | 515.60 | 1,658,147 |
| 2025-02-21 | 515.60 | 515.60 | 515.60 | 515.60 | 515.60 | 2,354,022 |
| 2025-02-20 | 530.00 | 530.00 | 515.60 | 515.60 | 515.60 | 988,668 |
| 2025-02-19 | 530.00 | 530.00 | 530.00 | 530.00 | 530.00 | 645,869 |
| 2025-02-18 | 530.00 | 530.00 | 530.00 | 530.00 | 530.00 | 879,531 |
| 2025-02-17 | 530.00 | 530.00 | 530.00 | 530.00 | 530.00 | 890,972 |
| 2025-02-14 | 569.30 | 569.30 | 530.00 | 530.00 | 530.00 | 1,209,477 |
| 2025-02-13 | 569.30 | 569.30 | 569.30 | 569.30 | 569.30 | 1,347,506 |
| 2025-02-12 | 569.30 | 569.30 | 569.30 | 569.30 | 569.30 | 994,074 |
| 2025-02-11 | 569.30 | 569.30 | 569.30 | 569.30 | 569.30 | 795,174 |
| 2025-02-10 | 569.30 | 569.30 | 569.30 | 569.30 | 569.30 | 977,390 |
| 2025-02-07 | 569.30 | 569.30 | 569.30 | 569.30 | 569.30 | 1,130,785 |
| 2025-02-06 | 569.30 | 569.30 | 569.30 | 569.30 | 569.30 | 1,986,844 |
| 2025-02-05 | 569.30 | 569.30 | 569.30 | 569.30 | 569.30 | 467,138 |
| 2025-02-04 | 569.30 | 569.30 | 569.30 | 569.30 | 569.30 | 547,496 |
| 2025-02-03 | 569.30 | 569.30 | 569.30 | 569.30 | 569.30 | 1,392,520 |
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.