Advanced Drainage Systems, Inc. (6DA.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
As of 08:05AM CEST. Market open.
Time period:
23 May 2023 - 23 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 May 2024 | 156.15 | 160.15 | 156.15 | 160.15 | 160.15 | 20 |
| 22 May 2024 | 158.90 | 164.85 | 158.90 | 163.00 | 163.00 | - |
| 21 May 2024 | 154.05 | 164.40 | 154.05 | 164.40 | 164.40 | - |
| 20 May 2024 | 157.00 | 162.10 | 157.00 | 162.10 | 162.10 | - |
| 17 May 2024 | 155.70 | 160.25 | 155.70 | 159.30 | 159.30 | - |
| 16 May 2024 | 158.75 | 168.00 | 155.20 | 158.55 | 158.55 | 20 |
| 15 May 2024 | 157.10 | 162.60 | 157.05 | 161.65 | 161.65 | - |
| 14 May 2024 | 155.50 | 159.70 | 155.50 | 159.45 | 159.45 | 4 |
| 13 May 2024 | 157.10 | 159.10 | 157.10 | 158.35 | 158.35 | - |
| 10 May 2024 | 157.40 | 160.50 | 157.40 | 159.80 | 159.80 | - |
| 09 May 2024 | 153.35 | 159.30 | 153.35 | 159.30 | 159.30 | - |
| 08 May 2024 | 153.50 | 156.35 | 153.50 | 156.35 | 156.35 | - |
| 07 May 2024 | 154.55 | 156.55 | 154.55 | 156.00 | 156.00 | - |
| 06 May 2024 | 150.40 | 156.95 | 150.40 | 156.95 | 156.95 | - |
| 03 May 2024 | 148.75 | 153.45 | 148.75 | 152.85 | 152.85 | - |
| 02 May 2024 | 144.95 | 150.30 | 144.95 | 150.30 | 150.30 | - |
| 30 Apr 2024 | 149.15 | 151.85 | 147.10 | 147.10 | 147.10 | - |
| 29 Apr 2024 | 149.15 | 151.95 | 149.15 | 151.40 | 151.40 | - |
| 26 Apr 2024 | 147.65 | 153.40 | 147.65 | 151.80 | 151.80 | - |
| 25 Apr 2024 | 146.45 | 150.25 | 146.30 | 150.25 | 150.25 | - |
| 24 Apr 2024 | 147.10 | 150.10 | 147.10 | 149.15 | 149.15 | - |
| 23 Apr 2024 | 144.10 | 150.15 | 144.10 | 149.70 | 149.70 | - |
| 22 Apr 2024 | 143.45 | 146.95 | 143.45 | 146.70 | 146.70 | - |
| 19 Apr 2024 | 143.65 | 145.65 | 143.65 | 145.30 | 145.30 | - |
| 18 Apr 2024 | 144.45 | 150.10 | 144.45 | 146.80 | 146.80 | - |
| 17 Apr 2024 | 148.60 | 150.05 | 147.10 | 147.40 | 147.40 | - |
| 16 Apr 2024 | 149.80 | 151.30 | 148.95 | 151.10 | 151.10 | - |
| 15 Apr 2024 | 151.35 | 155.30 | 151.35 | 152.65 | 152.65 | - |
| 12 Apr 2024 | 151.55 | 154.15 | 151.55 | 153.45 | 153.45 | - |
| 11 Apr 2024 | 150.70 | 154.15 | 150.70 | 153.50 | 153.50 | - |
| 10 Apr 2024 | 153.25 | 155.00 | 153.25 | 153.40 | 153.40 | - |
| 09 Apr 2024 | 153.95 | 155.85 | 153.95 | 155.80 | 155.80 | - |
| 08 Apr 2024 | 156.05 | 157.45 | 156.05 | 156.90 | 156.90 | - |
| 05 Apr 2024 | 150.50 | 157.35 | 150.50 | 157.35 | 157.35 | - |
| 04 Apr 2024 | 151.70 | 156.10 | 151.70 | 152.80 | 152.80 | - |
| 03 Apr 2024 | 151.80 | 155.95 | 151.80 | 154.60 | 154.60 | 5 |
| 02 Apr 2024 | 155.60 | 155.60 | 154.45 | 154.70 | 154.70 | - |
| 28 Mar 2024 | 155.20 | 160.40 | 155.20 | 158.20 | 158.20 | - |
| 27 Mar 2024 | 152.40 | 158.40 | 152.40 | 157.00 | 157.00 | - |
| 26 Mar 2024 | 152.60 | 156.00 | 152.60 | 153.60 | 153.60 | - |
| 25 Mar 2024 | 155.00 | 157.40 | 154.20 | 154.20 | 154.20 | - |
| 22 Mar 2024 | 156.40 | 159.60 | 156.40 | 157.00 | 157.00 | - |
| 21 Mar 2024 | 155.20 | 160.60 | 155.20 | 158.00 | 158.00 | - |
| 20 Mar 2024 | 152.20 | 156.60 | 152.20 | 156.60 | 156.60 | - |
| 19 Mar 2024 | 146.80 | 155.20 | 146.80 | 153.60 | 153.60 | - |
| 18 Mar 2024 | 148.60 | 151.00 | 148.20 | 148.20 | 148.20 | - |
| 15 Mar 2024 | 146.20 | 150.00 | 146.20 | 148.40 | 148.40 | - |
| 14 Mar 2024 | 147.60 | 148.60 | 147.60 | 147.80 | 147.80 | - |
| 13 Mar 2024 | 145.00 | 149.00 | 145.00 | 147.40 | 147.40 | - |
| 12 Mar 2024 | 144.00 | 148.00 | 144.00 | 146.40 | 146.40 | - |
| 11 Mar 2024 | 144.80 | 147.00 | 144.80 | 145.40 | 145.40 | - |
| 08 Mar 2024 | 148.60 | 151.20 | 147.20 | 147.80 | 147.80 | - |
| 07 Mar 2024 | 146.80 | 151.40 | 146.80 | 151.00 | 151.00 | - |
| 06 Mar 2024 | 146.20 | 150.80 | 146.20 | 149.60 | 149.60 | - |
| 05 Mar 2024 | 148.60 | 151.40 | 148.60 | 148.80 | 148.80 | - |
| 04 Mar 2024 | 147.00 | 153.40 | 147.00 | 151.60 | 151.60 | - |
| 01 Mar 2024 | 148.40 | 151.20 | 148.40 | 149.80 | 149.80 | - |
| 29 Feb 2024 | 150.20 | 150.80 | 149.60 | 150.80 | 150.80 | - |
| 29 Feb 2024 | 0.14 Dividend | |||||
| 28 Feb 2024 | 149.00 | 152.60 | 149.00 | 152.40 | 152.26 | - |
| 27 Feb 2024 | 148.00 | 151.20 | 148.00 | 151.00 | 150.86 | - |
| 26 Feb 2024 | 148.00 | 150.60 | 148.00 | 150.60 | 150.46 | - |
| 23 Feb 2024 | 148.40 | 151.00 | 148.40 | 151.00 | 150.86 | - |
| 22 Feb 2024 | 144.40 | 150.60 | 144.40 | 150.60 | 150.46 | - |
| 21 Feb 2024 | 145.80 | 147.40 | 145.80 | 146.80 | 146.67 | - |
| 20 Feb 2024 | 148.20 | 148.20 | 145.20 | 148.20 | 148.06 | - |
| 19 Feb 2024 | 148.40 | 148.60 | 148.40 | 148.40 | 148.26 | - |
| 16 Feb 2024 | 149.20 | 153.00 | 149.20 | 150.80 | 150.66 | - |
| 15 Feb 2024 | 149.00 | 152.20 | 148.80 | 152.20 | 152.06 | - |
| 14 Feb 2024 | 145.00 | 151.00 | 145.00 | 151.00 | 150.86 | 40 |
| 13 Feb 2024 | 148.80 | 148.80 | 146.60 | 146.60 | 146.47 | - |
| 12 Feb 2024 | 147.40 | 151.60 | 147.40 | 151.40 | 151.26 | - |
| 09 Feb 2024 | 143.80 | 151.00 | 143.80 | 149.20 | 149.06 | - |
| 08 Feb 2024 | 125.60 | 125.60 | 125.60 | 125.60 | 125.48 | - |
| 07 Feb 2024 | 122.40 | 128.60 | 122.40 | 128.00 | 127.88 | - |
| 06 Feb 2024 | 120.80 | 124.40 | 120.80 | 124.40 | 124.29 | - |
| 05 Feb 2024 | 122.80 | 123.00 | 121.00 | 123.00 | 122.89 | - |
| 02 Feb 2024 | 120.00 | 124.80 | 120.00 | 124.80 | 124.69 | - |
| 01 Feb 2024 | 118.60 | 122.40 | 118.60 | 121.80 | 121.69 | - |
| 31 Jan 2024 | 120.20 | 122.00 | 120.20 | 120.40 | 120.29 | - |
| 30 Jan 2024 | 120.60 | 122.20 | 120.60 | 122.00 | 121.89 | - |
| 29 Jan 2024 | 118.60 | 122.00 | 118.60 | 122.00 | 121.89 | - |
| 26 Jan 2024 | 119.00 | 121.20 | 119.00 | 120.80 | 120.69 | - |
| 25 Jan 2024 | 116.20 | 120.80 | 116.20 | 120.80 | 120.69 | - |
| 24 Jan 2024 | 118.20 | 118.80 | 117.80 | 117.80 | 117.69 | - |
| 23 Jan 2024 | 121.40 | 122.40 | 120.00 | 120.20 | 120.09 | - |
| 22 Jan 2024 | 120.80 | 124.40 | 120.80 | 124.00 | 123.89 | - |
| 19 Jan 2024 | 119.80 | 123.20 | 119.60 | 123.20 | 123.09 | - |
| 18 Jan 2024 | 118.00 | 121.60 | 118.00 | 121.60 | 121.49 | - |
| 17 Jan 2024 | 117.20 | 121.00 | 117.20 | 120.20 | 120.09 | - |
| 16 Jan 2024 | 115.00 | 119.20 | 114.80 | 119.20 | 119.09 | - |
| 15 Jan 2024 | 115.00 | 115.00 | 114.80 | 114.80 | 114.69 | 15 |
| 12 Jan 2024 | 115.00 | 117.20 | 115.00 | 116.80 | 116.69 | - |
| 11 Jan 2024 | 115.80 | 117.00 | 115.80 | 117.00 | 116.89 | - |
| 10 Jan 2024 | 116.40 | 118.00 | 116.40 | 117.60 | 117.49 | - |
| 09 Jan 2024 | 117.20 | 119.40 | 117.20 | 118.40 | 118.29 | - |
| 08 Jan 2024 | 115.00 | 119.40 | 115.00 | 119.40 | 119.29 | - |
| 05 Jan 2024 | 115.40 | 118.20 | 115.40 | 117.40 | 117.29 | - |
| 04 Jan 2024 | 120.00 | 120.80 | 117.40 | 117.40 | 117.29 | - |
| 03 Jan 2024 | 123.40 | 123.40 | 121.20 | 122.00 | 121.89 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.