AEBZY | Anadol Sp ADR | Historical Data

S&P 500$7,656.98
+0.86%
2m
DOW 30$52,573.29
+0.98%
2m
NASDAQ 100$29,368.44
+0.91%
2m
Russell 2000$288.89
+0.41%
2m
Russell 1000$417.91
+0.87%
2m
S&P 400$3,714.14
+0.83%
2m
S&P 600$1,726.18
+0.55%
2m

Anadol Sp ADR (AEBZY)

OTC

$0.35+$0.03 (+8.39%)

Price as of Sep 10, 2026

N/A
Market Cap
4.89%
1-Year Change
Beverages - Non-Alcoholic
Industry

1 Month
-4.94%

Low Price$0.32

High Price$0.38
3 Months
-6.83%

Low Price$0.32

High Price$0.42
1 Year
+4.89%

Low Price$0.28

High Price$0.46

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
09/10/2026	0.35	0.35	0.35	0.35	+8.39%	1,619
09/09/2026	0.33	0.33	0.33	0.33	-4.55%	40,000
09/08/2026	0.32	0.34	0.32	0.34	-2.19%	147,028
09/03/2026	0.35	0.35	0.35	0.35	0.00%	164
08/31/2026	0.35	0.35	0.35	0.35	0.00%	402
08/28/2026	0.35	0.35	0.35	0.35	0.00%	225
08/27/2026	0.35	0.35	0.35	0.35	+2.70%	525
08/26/2026	0.34	0.34	0.34	0.34	-4.75%	881
08/25/2026	0.36	0.36	0.36	0.36	-5.86%	7,500
08/24/2026	0.38	0.38	0.38	0.38	+9.07%	4,664
08/21/2026	0.40	0.40	0.35	0.35	+7.74%	28,750
08/20/2026	0.36	0.36	0.32	0.32	-3.73%	6,252
08/19/2026	0.37	0.37	0.34	0.34	0.00%	3,154
08/17/2026	0.32	0.37	0.32	0.34	+3.20%	5,810
08/14/2026	0.38	0.38	0.32	0.32	-10.21%	6,000
08/13/2026	0.36	0.36	0.32	0.36	+9.55%	6,057
08/12/2026	0.39	0.39	0.33	0.33	-7.87%	3,291
08/11/2026	0.37	0.37	0.36	0.36	-3.58%	8,400
08/10/2026	0.37	0.39	0.37	0.37	-9.39%	104,502
08/07/2026	0.41	0.41	0.41	0.41	+5.13%	2,440
08/05/2026	0.39	0.39	0.39	0.39	+0.05%	10,060
08/04/2026	0.39	0.39	0.39	0.39	-5.00%	1,615
08/03/2026	0.41	0.41	0.41	0.41	+8.26%	164
07/24/2026	0.38	0.38	0.38	0.38	+1.69%	8,000
07/23/2026	0.36	0.41	0.36	0.37	+0.28%	203,859
07/20/2026	0.40	0.41	0.37	0.37	-6.47%	221,350
07/17/2026	0.39	0.40	0.39	0.40	+5.24%	100,079
07/16/2026	0.38	0.38	0.38	0.38	+9.96%	228
07/15/2026	0.34	0.34	0.34	0.34	-0.41%	3,236
07/14/2026	0.34	0.34	0.34	0.34	-6.96%	4,020
07/13/2026	0.37	0.37	0.37	0.37	-11.76%	7,000
07/06/2026	0.40	0.42	0.38	0.42	0.00%	28,563
07/02/2026	0.42	0.42	0.42	0.42	+6.48%	18,128
06/30/2026	0.39	0.39	0.39	0.39	+5.67%	5,524
06/29/2026	0.40	0.40	0.37	0.37	-4.21%	6,670
06/24/2026	0.36	0.39	0.36	0.39	+1.22%	20,632
06/22/2026	0.39	0.39	0.39	0.39	-1.03%	250,791
06/18/2026	0.40	0.40	0.39	0.39	+7.19%	226,007
06/17/2026	0.40	0.40	0.36	0.36	-2.89%	24,091
06/16/2026	0.40	0.40	0.37	0.37	-5.68%	23,072
06/15/2026	0.40	0.42	0.40	0.40	+2.10%	58,150
06/12/2026	0.39	0.39	0.39	0.39	+4.24%	604
06/11/2026	0.37	0.37	0.37	0.37	-1.79%	3,252
06/09/2026	0.38	0.38	0.38	0.38	+2.45%	296
06/03/2026	0.37	0.37	0.37	0.37	+0.35%	8,000
06/01/2026	0.37	0.37	0.37	0.37	-0.43%	119
05/29/2026	0.36	0.37	0.36	0.37	+2.86%	3,186
05/28/2026	0.39	0.39	0.36	0.36	-2.70%	4,080
05/27/2026	0.36	0.37	0.36	0.37	-11.90%	5,664
05/22/2026	0.41	0.42	0.41	0.42	+5.00%	7,300
05/21/2026	0.37	0.40	0.34	0.40	-4.76%	8,672
05/18/2026	0.38	0.42	0.38	0.42	+8.31%	16,572
05/14/2026	0.38	0.40	0.38	0.39	+3.05%	231,848
05/14/2026	$0.004 Dividend
05/13/2026	0.40	0.40	0.37	0.38	-1.30%	21,830
05/12/2026	0.40	0.40	0.38	0.38	-4.30%	6,913
05/11/2026	0.41	0.41	0.38	0.40	+3.15%	142,632
05/08/2026	0.38	0.39	0.38	0.39	-3.11%	140,454
05/07/2026	0.38	0.42	0.38	0.40	+8.78%	1,275,700
05/06/2026	0.38	0.39	0.37	0.37	-0.30%	1,212,614
05/05/2026	0.37	0.37	0.37	0.37	+1.03%	29,940
05/04/2026	0.37	0.37	0.36	0.36	-0.73%	135,808
04/30/2026	0.37	0.37	0.37	0.37	+4.82%	100,047
04/28/2026	0.37	0.37	0.35	0.35	-4.77%	20,000
04/27/2026	0.37	0.37	0.37	0.37	+0.19%	101,856
04/24/2026	0.36	0.38	0.36	0.37	+0.98%	251,655
04/23/2026	0.36	0.36	0.36	0.36	-3.48%	10,000
04/21/2026	0.38	0.38	0.38	0.38	+7.78%	1,143
04/20/2026	0.38	0.40	0.35	0.35	-9.67%	533,522
04/16/2026	0.37	0.39	0.36	0.39	+14.85%	3,230
04/15/2026	0.35	0.36	0.33	0.34	-10.43%	95,793
04/10/2026	0.38	0.38	0.38	0.38	-0.25%	2,792
04/09/2026	0.36	0.38	0.36	0.38	+0.32%	6,283
04/06/2026	0.34	0.38	0.34	0.38	+5.49%	7,454
04/02/2026	0.35	0.36	0.35	0.36	+12.22%	1,148
04/01/2026	0.35	0.35	0.31	0.32	-3.76%	17,389
03/31/2026	0.33	0.33	0.33	0.33	-0.12%	676
03/27/2026	0.34	0.34	0.30	0.33	+11.90%	30,782
03/26/2026	0.35	0.35	0.29	0.29	-27.26%	17,940
03/24/2026	0.38	0.41	0.38	0.41	+33.18%	19,709
03/23/2026	0.34	0.34	0.30	0.30	-15.86%	10,127
03/20/2026	0.35	0.36	0.35	0.36	-1.08%	3,255
03/17/2026	0.37	0.42	0.37	0.37	+15.31%	1,364
03/16/2026	0.43	0.43	0.32	0.32	-25.58%	24,175
03/13/2026	0.43	0.43	0.41	0.43	+16.22%	8,959
03/11/2026	0.37	0.37	0.37	0.37	0.00%	300
03/10/2026	0.37	0.37	0.37	0.37	0.00%	655
03/09/2026	0.37	0.41	0.37	0.37	-5.13%	12,351
03/05/2026	0.36	0.39	0.36	0.39	-1.27%	39,245
03/04/2026	0.39	0.39	0.39	0.39	+3.95%	1,402
03/03/2026	0.38	0.38	0.38	0.38	+5.56%	1,024
03/02/2026	0.39	0.41	0.35	0.36	-16.28%	12,220
02/27/2026	0.43	0.43	0.43	0.43	+16.22%	37,440
02/26/2026	0.37	0.37	0.37	0.37	-0.75%	4,790
02/24/2026	0.39	0.39	0.37	0.37	-12.11%	3,470
02/23/2026	0.42	0.42	0.40	0.42	+4.95%	25,066
02/20/2026	0.40	0.40	0.40	0.40	-1.43%	30,300
02/19/2026	0.41	0.41	0.41	0.41	-5.75%	1,965
02/18/2026	0.46	0.46	0.43	0.43	-5.43%	1,300
02/17/2026	0.44	0.46	0.44	0.46	+2.22%	440,832