Stock listing
ADX:ADAVIATION Abu Dhabi Aviation Co. سهم
Follow Abu Dhabi Aviation Co. into a list and get an email when it puts out news.
Share price · ADX:ADAVIATION
5.65 AED -0.02 (-0.4%)
Close on Oct 29, 2026 · Data provided by Twelve Data
- Day range
- 5.61 – 5.70 AEDOct 29, 2026
- Volume
- 209,483 sharesOct 29, 2026
- 52-week range
- 4.97 – 6.69 AEDLowest and highest trades, Oct 30, 2025 – Oct 29, 2026
- Traded on an average day
- 2.63M AEDMedian day 155,334 shares · last 3 months, Jul 29, 2026 – Oct 29, 2026
Daily closes
Last 3 months, Jul 29, 2026 – Oct 29, 2026 · ADX:ADAVIATION · AED, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 5.65 | -0.02 | -0.4% | 5.66 | 5.70 | 5.61 | 209,483 | |
| 5.67 | 0.00 | 0.0% | 5.67 | 5.75 | 5.63 | 663,642 | |
| 5.67 | -0.01 | -0.2% | 5.69 | 5.92 | 5.64 | 3,998,311 | |
| 5.68 | -0.13 | -2.2% | 5.80 | 5.80 | 5.68 | 180,720 | |
| 5.81 | +0.01 | +0.2% | 5.79 | 5.82 | 5.72 | 405,444 | |
| 5.80 | +0.05 | +0.9% | 5.74 | 5.80 | 5.74 | 264,346 | |
| 5.75 | -0.01 | -0.2% | 5.75 | 5.79 | 5.73 | 237,163 | |
| 5.76 | -0.01 | -0.2% | 5.70 | 5.81 | 5.70 | 790,848 | |
| 5.77 | -0.08 | -1.4% | 5.85 | 5.85 | 5.75 | 1,250,782 | |
| 5.85 | -0.03 | -0.5% | 5.89 | 5.89 | 5.84 | 1,256,922 | |
| 5.88 | +0.06 | +1.0% | 5.82 | 6.06 | 5.78 | 1,548,916 | |
| 5.82 | -0.10 | -1.7% | 5.93 | 5.98 | 5.82 | 161,204 | |
| 5.92 | +0.10 | +1.7% | 5.83 | 6.00 | 5.83 | 467,790 | |
| 5.82 | -0.04 | -0.7% | 5.87 | 6.06 | 5.76 | 603,933 | |
| 5.86 | -0.13 | -2.2% | 6.00 | 6.14 | 5.86 | 516,254 | |
| 5.99 | -0.31 | -4.9% | 6.30 | 6.37 | 5.99 | 2,341,284 | |
| 6.30 | +0.11 | +1.8% | 6.22 | 6.69 | 6.22 | 3,872,333 | |
| 6.19 | +0.80 | +14.8% | 5.40 | 6.19 | 5.40 | 2,974,920 | |
| 5.39 | +0.11 | +2.1% | 5.28 | 5.39 | 5.28 | 621,440 | |
| 5.28 | -0.03 | -0.6% | 5.30 | 5.31 | 5.28 | 237,912 | |
| 5.31 | +0.02 | +0.4% | 5.30 | 5.34 | 5.29 | 367,867 | |
| 5.29 | +0.06 | +1.1% | 5.26 | 5.30 | 5.26 | 60,474 | |
| 5.23 | 0.00 | 0.0% | 5.24 | 5.25 | 5.22 | 148,814 | |
| 5.23 | -0.01 | -0.2% | 5.24 | 5.25 | 5.23 | 999,231 | |
| 5.24 | -0.01 | -0.2% | 5.26 | 5.27 | 5.21 | 80,021 | |
| 5.25 | +0.03 | +0.6% | 5.22 | 5.26 | 5.20 | 136,165 | |
| 5.22 | 0.00 | 0.0% | 5.22 | 5.23 | 5.22 | 424 | |
| 5.22 | +0.01 | +0.2% | 5.22 | 5.22 | 5.20 | 815 | |
| 5.21 | +0.01 | +0.2% | 5.20 | 5.21 | 5.20 | 73,180 | |
| 5.20 | -0.05 | -1.0% | 5.25 | 5.26 | 5.20 | 135,919 | |
| 5.25 | +0.02 | +0.4% | 5.22 | 5.25 | 5.22 | 31,556 | |
| 5.23 | -0.02 | -0.4% | 5.26 | 5.26 | 5.23 | 173,704 | |
| 5.25 | +0.03 | +0.6% | 5.22 | 5.31 | 5.21 | 239,830 | |
| 5.22 | -0.02 | -0.4% | 5.24 | 5.24 | 5.22 | 125,266 | |
| 5.24 | -0.03 | -0.6% | 5.27 | 5.27 | 5.24 | 117,920 | |
| 5.27 | -0.05 | -0.9% | 5.32 | 5.33 | 5.27 | 166,322 | |
| 5.32 | +0.06 | +1.1% | 5.27 | 5.32 | 5.27 | 69,129 | |
| 5.26 | -0.02 | -0.4% | 5.27 | 5.28 | 5.26 | 52,937 | |
| 5.28 | 0.00 | 0.0% | 5.28 | 5.32 | 5.27 | 69,886 | |
| 5.28 | +0.04 | +0.8% | 5.25 | 5.28 | 5.25 | 240,487 | |
| 5.24 | +0.02 | +0.4% | 5.22 | 5.26 | 5.22 | 193,547 | |
| 5.22 | +0.02 | +0.4% | 5.19 | 5.23 | 5.19 | 702,143 | |
| 5.20 | 0.00 | 0.0% | 5.19 | 5.21 | 5.19 | 670,057 | |
| 5.20 | -0.01 | -0.2% | 5.21 | 5.21 | 5.18 | 101,540 | |
| 5.21 | +0.01 | +0.2% | 5.19 | 5.24 | 5.19 | 248,215 | |
| 5.20 | 0.00 | 0.0% | 5.20 | 5.24 | 5.19 | 93,324 | |
| 5.20 | 0.00 | 0.0% | 5.20 | 5.20 | 5.17 | 116,655 | |
| 5.20 | 0.00 | 0.0% | 5.20 | 5.20 | 5.19 | 119,217 | |
| 5.20 | 0.00 | 0.0% | 5.21 | 5.21 | 5.20 | 218,183 | |
| 5.20 | -0.01 | -0.2% | 5.22 | 5.22 | 5.20 | 67,104 | |
| 5.21 | +0.02 | +0.4% | 5.20 | 5.22 | 5.20 | 41,505 | |
| 5.19 | -0.01 | -0.2% | 5.19 | 5.20 | 5.18 | 29,802 | |
| 5.20 | +0.01 | +0.2% | 5.19 | 5.23 | 5.19 | 6,723 | |
| 5.19 | -0.04 | -0.8% | 5.22 | 5.27 | 5.19 | 78,461 | |
| 5.23 | +0.06 | +1.2% | 5.18 | 5.24 | 5.17 | 149,463 | |
| 5.17 | +0.06 | +1.2% | 5.18 | 5.18 | 5.17 | 22,435 | |
| 5.11 | -0.03 | -0.6% | 5.14 | 5.16 | 5.11 | 23,386 | |
| 5.14 | -0.01 | -0.2% | 5.15 | 5.17 | 5.14 | 31,674 | |
| 5.15 | -0.03 | -0.6% | 5.19 | 5.19 | 5.15 | 61,070 | |
| 5.18 | +0.03 | +0.6% | 5.15 | 5.18 | 5.14 | 4,412 | |
| 5.15 | +0.01 | +0.2% | 5.15 | 5.16 | 5.13 | 46,148 | |
| 5.14 | +0.03 | +0.6% | 5.12 | 5.15 | 5.12 | 19,325 | |
| 5.11 | -0.07 | -1.4% | 5.18 | 5.19 | 5.09 | 243,188 | |
| 5.18 | -0.02 | -0.4% | 5.21 | 5.21 | 5.17 | 27,801 |
- Ticker
- ADX:ADAVIATION
- Asset type
- Stock
- Exchange
- ADX
- Currency
- AED
What changed lately
Latest news release · Jun 22, 2026
Abu Dhabi Aviation Appoints QMM As Liquidity Provider
Latest deck · October 2026
H1 2026 Earnings Presentation
Earnings · 28 slides
Latest news
Abu Dhabi Aviation Appoints QMM As Liquidity Provider
Jun 21, 2026
Closed 5.12 (-1.5%) on Jun 22, 2026
Abu Dhabi Aviation Appoints Q Market Maker As Liquidity Provider
Jun 19, 2026
Closed 5.20 (+2.2%) on Jun 19, 2026
Abu Dhabi Aviation Qtrly Profit 76.8 Million Dirhams
May 12, 2026
Closed 5.19 (+0.6%) on May 12, 2026
Abu Dhabi Aviation Group Signs MoU With GCAA Under Al Jeer Practical Maintenance Experience Program
Feb 19, 2026
Closed 6.27 (0.0%) on Feb 20, 2026
Abu Dhabi Aviation FY Dividend Per Share 30 Fils
Feb 12, 2026
Closed 5.73 (+0.2%) on Feb 13, 2026
Abu Dhabi Aviation FY Profit 861.4 Mln Dirhams
Feb 10, 2026
Closed 5.66 (+2.2%) on Feb 11, 2026
Decks
H1 2026 Earnings Presentation
Earnings · 28 slides · October 2026
H1 2026 Earnings Presentation
Earnings · 26 slides · August 2026
Investor Presentation (August 2026)
Investor deck · 23 slides · August 2026
FY2025 Earnings Presentation
Earnings · 28 slides · February 2026
Abu Dhabi Aviation Co. on 6ix
- News releases
- 6 in the last 12 months · 8 in all · newest Jun 22, 2026 · oldest 2025
- Decks
- 8 decks · latest October 2026
Log in to ask 6ix AI your own questions about Abu Dhabi Aviation Co.