ARADEL HOLDINGS PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-31 | 569.30 | 569.30 | 569.30 | 569.30 | 569.30 | 1,129,978 |
| 2025-01-30 | 594.00 | 594.00 | 569.30 | 569.30 | 569.30 | 2,200,654 |
| 2025-01-29 | 540.00 | 594.00 | 540.00 | 594.00 | 594.00 | 10,641,977 |
| 2025-01-28 | 540.00 | 540.00 | 540.00 | 540.00 | 540.00 | 671,673 |
| 2025-01-27 | 540.00 | 540.00 | 540.00 | 540.00 | 540.00 | 1,705,894 |
| 2025-01-24 | 540.00 | 540.00 | 540.00 | 540.00 | 540.00 | 1,422,238 |
| 2025-01-23 | 546.00 | 546.00 | 535.00 | 540.00 | 540.00 | 6,080,645 |
| 2025-01-22 | 548.00 | 548.00 | 546.00 | 546.00 | 546.00 | 2,244,596 |
| 2025-01-21 | 548.00 | 548.00 | 548.00 | 548.00 | 548.00 | 893,186 |
| 2025-01-20 | 556.00 | 556.00 | 548.00 | 548.00 | 548.00 | 1,587,404 |
| 2025-01-17 | 556.10 | 556.10 | 556.00 | 556.00 | 556.00 | 5,215,853 |
| 2025-01-16 | 598.00 | 598.00 | 556.10 | 556.10 | 556.10 | 3,144,279 |
| 2025-01-15 | 598.00 | 598.00 | 598.00 | 598.00 | 598.00 | 1,159,483 |
| 2025-01-14 | 598.00 | 598.00 | 598.00 | 598.00 | 598.00 | 762,860 |
| 2025-01-13 | 598.00 | 598.00 | 598.00 | 598.00 | 598.00 | 2,018,029 |
| 2025-01-10 | 598.00 | 598.00 | 598.00 | 598.00 | 598.00 | 809,320 |
| 2025-01-09 | 598.00 | 598.00 | 598.00 | 598.00 | 598.00 | 1,069,996 |
| 2025-01-08 | 598.00 | 598.00 | 598.00 | 598.00 | 598.00 | 1,255,280 |
| 2025-01-07 | 598.00 | 598.00 | 598.00 | 598.00 | 598.00 | 969,128 |
| 2025-01-06 | 598.00 | 598.00 | 598.00 | 598.00 | 598.00 | 1,216,425 |
| 2025-01-03 | 598.00 | 598.00 | 598.00 | 598.00 | 598.00 | 299,604 |
| 2025-01-02 | 598.00 | 598.00 | 598.00 | 598.00 | 598.00 | 210,277 |
| 2024-12-31 | 600.00 | 600.00 | 590.00 | 598.00 | 598.00 | 21,720,881 |
| 2024-12-30 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | 2,720,544 |
| 2024-12-27 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | 2,438,713 |
| 2024-12-24 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | 612,850 |
| 2024-12-23 | 654.00 | 654.00 | 600.00 | 600.00 | 600.00 | 6,111,358 |
| 2024-12-20 | 730.40 | 730.40 | 664.00 | 664.00 | 664.00 | 2,996,272 |
| 2024-12-19 | 664.00 | 730.40 | 664.00 | 730.40 | 730.40 | 4,267,648 |
| 2024-12-18 | 630.30 | 664.00 | 630.30 | 664.00 | 664.00 | 2,358,925 |
| 2024-12-17 | 600.20 | 630.30 | 600.20 | 630.30 | 630.30 | 10,784,019 |
| 2024-12-16 | 550.00 | 605.00 | 550.00 | 600.20 | 600.20 | 13,982,015 |
| 2024-12-13 | 500.00 | 550.00 | 500.00 | 550.00 | 550.00 | 1,441,800 |
| 2024-12-12 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | 1,473,267 |
| 2024-12-11 | 465.00 | 500.00 | 465.00 | 500.00 | 500.00 | 2,494,275 |
| 2024-12-10 | 465.00 | 465.00 | 465.00 | 465.00 | 465.00 | 641,471 |
| 2024-12-09 | 465.00 | 465.00 | 465.00 | 465.00 | 465.00 | 7,591,285 |
| 2024-12-06 | 465.00 | 465.00 | 465.00 | 465.00 | 465.00 | 362,613 |
| 2024-12-05 | 472.00 | 472.00 | 465.00 | 465.00 | 465.00 | 521,535 |
| 2024-12-04 | 471.90 | 473.00 | 470.00 | 472.00 | 472.00 | 1,445,039 |
| 2024-12-03 | 517.00 | 517.00 | 471.90 | 471.90 | 471.90 | 3,751,386 |
| 2024-12-02 | 517.00 | 517.00 | 517.00 | 517.00 | 517.00 | 648,903 |
| 2024-11-29 | 517.00 | 517.00 | 517.00 | 517.00 | 517.00 | 718,854 |
| 2024-11-28 | 473.30 | 517.00 | 473.00 | 517.00 | 517.00 | 874,054 |
| 2024-11-27 | 525.80 | 525.80 | 473.30 | 473.30 | 473.30 | 1,484,206 |
| 2024-11-26 | 525.80 | 525.80 | 525.80 | 525.80 | 525.80 | 690,903 |
| 2024-11-25 | 525.80 | 525.80 | 525.80 | 525.80 | 525.80 | 528,205 |
| 2024-11-22 | 525.80 | 525.80 | 525.80 | 525.80 | 525.80 | 940,551 |
| 2024-11-21 | 525.80 | 525.80 | 525.80 | 525.80 | 525.80 | 782,558 |
| 2024-11-20 | 533.80 | 533.80 | 533.80 | 533.80 | 533.80 | 1,369,671 |
| 2024-11-19 | 533.80 | 533.80 | 533.80 | 533.80 | 533.80 | 1,226,705 |
| 2024-11-18 | 533.80 | 533.80 | 533.80 | 533.80 | 533.80 | 851,489 |
| 2024-11-15 | 533.80 | 533.80 | 533.80 | 533.80 | 533.80 | 1,260,269 |
| 2024-11-14 | 533.80 | 533.80 | 533.80 | 533.80 | 533.80 | 1,688,571 |
| 2024-11-13 | 533.80 | 533.80 | 533.80 | 533.80 | 533.80 | 3,321,734 |
| 2024-11-12 | 533.80 | 533.80 | 533.80 | 533.80 | 533.80 | 2,818,210 |
| 2024-11-11 | 485.30 | 533.80 | 485.30 | 533.80 | 533.80 | 1,882,144 |
| 2024-11-08 | 441.20 | 485.30 | 441.20 | 485.30 | 485.30 | 2,951,767 |
| 2024-11-07 | 401.10 | 441.20 | 401.10 | 441.20 | 441.20 | 1,282,925 |
| 2024-11-06 | 401.10 | 401.10 | 401.10 | 401.10 | 401.10 | 2,932,208 |
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.