ADF Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	9.90	10.29	9.71	10.19	10.19	1.70%	135,086
Dec 19, 2024	10.27	10.48	9.95	10.02	10.02	-2.34%	95,400
Dec 18, 2024	10.40	10.76	10.19	10.26	10.26	-0.10%	154,600
Dec 17, 2024	10.42	10.51	9.90	10.27	10.27	-1.06%	203,837
Dec 16, 2024	10.08	10.56	9.70	10.38	10.38	7.01%	244,900
Dec 13, 2024	9.61	10.38	9.55	9.70	9.70	1.04%	214,200
Dec 12, 2024	10.09	10.65	8.50	9.60	9.60	-	650,100
Dec 11, 2024	9.50	9.75	9.16	9.60	9.60	1.37%	115,400
Dec 10, 2024	9.31	9.63	9.23	9.47	9.47	1.72%	88,300
Dec 9, 2024	9.28	9.54	9.14	9.31	9.31	0.43%	99,410
Dec 6, 2024	9.58	9.58	9.00	9.27	9.27	-1.17%	103,801
Dec 5, 2024	9.31	9.65	9.31	9.38	9.38	1.19%	46,900
Dec 4, 2024	9.76	9.76	9.26	9.27	9.27	-4.43%	90,004
Dec 3, 2024	9.31	9.85	9.09	9.70	9.70	3.85%	118,300
Dec 2, 2024	8.89	9.45	8.67	9.34	9.34	5.78%	297,144
Nov 29, 2024	8.63	8.95	8.63	8.83	8.83	1.03%	54,000
Nov 28, 2024	8.62	8.85	8.48	8.74	8.74	0.81%	58,800
Nov 27, 2024	8.55	8.80	8.51	8.67	8.67	0.70%	80,400
Nov 26, 2024	9.16	9.16	8.00	8.61	8.61	-8.60%	388,306
Nov 25, 2024	9.50	9.50	9.23	9.42	9.42	-0.32%	85,400
Nov 22, 2024	9.67	9.69	9.39	9.45	9.45	-2.28%	145,500
Nov 21, 2024	9.75	9.76	9.55	9.67	9.67	0.94%	70,900
Nov 20, 2024	9.65	9.65	9.43	9.58	9.58	-1.03%	59,833
Nov 19, 2024	9.25	9.91	9.09	9.68	9.68	4.20%	117,600
Nov 18, 2024	9.12	9.35	9.12	9.29	9.29	2.09%	69,200
Nov 15, 2024	9.20	9.30	9.00	9.10	9.10	-1.30%	67,943
Nov 14, 2024	9.15	9.47	9.15	9.22	9.22	0.33%	103,800
Nov 13, 2024	9.42	9.43	9.00	9.19	9.19	-2.44%	110,522
Nov 12, 2024	9.68	9.71	9.30	9.42	9.42	-2.99%	91,300
Nov 11, 2024	10.05	10.09	9.55	9.71	9.71	-3.57%	121,007
Nov 8, 2024	10.70	10.70	9.90	10.07	10.07	-5.53%	154,732
Nov 7, 2024	10.38	10.74	10.23	10.66	10.66	3.90%	108,102
Nov 6, 2024	10.04	10.30	9.95	10.26	10.26	3.12%	68,832
Nov 5, 2024	9.73	9.99	9.72	9.95	9.95	2.16%	46,700
Nov 4, 2024	10.24	10.24	9.68	9.74	9.74	-3.66%	123,000
Nov 1, 2024	10.20	10.35	10.08	10.11	10.11	-0.69%	36,500
Oct 31, 2024	10.40	10.61	10.00	10.18	10.18	-2.58%	122,632
Oct 30, 2024	10.23	10.59	10.19	10.45	10.45	2.15%	50,447
Oct 29, 2024	10.62	10.62	10.00	10.23	10.23	-0.49%	79,908
Oct 28, 2024	9.56	10.51	9.54	10.28	10.28	7.42%	145,809
Oct 25, 2024	9.43	9.72	9.41	9.57	9.57	1.06%	78,000
Oct 24, 2024	9.31	9.62	9.28	9.47	9.47	1.18%	83,233
Oct 23, 2024	9.16	9.44	9.09	9.36	9.36	1.63%	143,028
Oct 22, 2024	9.25	9.33	9.16	9.21	9.21	-0.86%	112,900
Oct 21, 2024	9.62	9.97	9.23	9.29	9.29	-3.53%	192,614
Oct 18, 2024	9.73	9.81	9.58	9.63	9.63	-0.41%	64,422
Oct 17, 2024	9.89	9.94	9.57	9.67	9.67	-2.32%	86,200
Oct 16, 2024	9.73	10.02	9.73	9.90	9.90	2.27%	141,300
Oct 15, 2024	10.08	10.32	9.56	9.68	9.68	-6.65%	262,400
Oct 11, 2024	10.46	10.51	10.30	10.37	10.37	-0.58%	45,440
Oct 10, 2024	10.16	10.52	10.16	10.43	10.43	2.15%	89,900
Oct 9, 2024	10.27	10.33	10.18	10.21	10.21	-2.20%	45,921
Oct 8, 2024	10.30	10.45	10.23	10.44	10.44	0.87%	73,200
Oct 7, 2024	10.53	10.58	10.19	10.35	10.35	-2.45%	116,945
Oct 4, 2024	10.52	10.80	10.41	10.61	10.61	1.53%	77,522
Oct 3, 2024	10.69	10.69	10.27	10.45	10.45	-1.23%	145,200
Oct 2, 2024	10.59	10.87	10.56	10.58	10.58	-0.94%	88,649
Oct 1, 2024	10.80	10.98	10.60	10.68	10.68	-1.20%	90,713
Sep 30, 2024	10.99	11.05	10.65	10.81	10.81	-2.70%	111,144
Sep 27, 2024	11.16	11.24	11.01	11.11	11.11	-0.45%	69,630
Sep 26, 2024	11.20	11.45	11.16	11.16	11.14	-0.09%	86,231
Sep 25, 2024	11.50	11.57	11.12	11.17	11.15	-2.10%	71,237
Sep 24, 2024	11.21	11.61	11.09	11.41	11.39	3.35%	124,900
Sep 23, 2024	11.54	11.63	10.95	11.04	11.02	-3.75%	142,300
Sep 20, 2024	11.44	11.47	11.11	11.47	11.45	1.15%	97,300
Sep 19, 2024	11.73	11.80	11.15	11.34	11.32	-1.56%	179,100
Sep 18, 2024	11.70	11.89	11.29	11.52	11.50	-0.69%	152,000
Sep 17, 2024	12.56	12.61	11.57	11.60	11.58	-7.64%	190,132
Sep 16, 2024	12.06	12.64	12.05	12.56	12.54	5.46%	189,509
Sep 13, 2024	10.66	12.02	10.66	11.91	11.89	12.78%	471,841
Sep 12, 2024	14.48	14.55	10.55	10.56	10.54	-20.36%	900,431
Sep 11, 2024	12.65	13.29	12.32	13.26	13.24	4.82%	104,000
Sep 10, 2024	13.00	13.02	12.54	12.65	12.63	-1.94%	82,619
Sep 9, 2024	12.55	13.23	12.55	12.90	12.88	3.70%	92,539
Sep 6, 2024	12.97	12.97	12.30	12.44	12.42	-3.19%	94,100
Sep 5, 2024	13.02	13.15	12.59	12.85	12.83	-1.38%	119,735
Sep 4, 2024	12.71	13.42	12.71	13.03	13.01	1.88%	108,238
Sep 3, 2024	13.25	13.30	12.50	12.79	12.77	-3.54%	114,800
Aug 30, 2024	13.10	13.27	13.00	13.26	13.24	1.22%	50,700
Aug 29, 2024	12.75	13.24	12.73	13.10	13.08	2.91%	64,100
Aug 28, 2024	12.90	12.90	12.52	12.73	12.71	-1.01%	92,829
Aug 27, 2024	13.00	13.05	12.70	12.86	12.84	-1.30%	89,500
Aug 26, 2024	13.13	13.25	12.87	13.03	13.01	-0.69%	65,800
Aug 23, 2024	12.93	13.32	12.93	13.12	13.10	1.78%	85,010
Aug 22, 2024	13.65	13.65	12.89	12.89	12.87	-4.94%	147,202
Aug 21, 2024	13.40	13.60	13.20	13.56	13.54	2.19%	94,200
Aug 20, 2024	13.70	13.70	13.13	13.27	13.25	-3.21%	100,912
Aug 19, 2024	14.00	14.00	13.60	13.71	13.69	-0.51%	59,630
Aug 16, 2024	13.81	13.86	13.58	13.78	13.76	-0.14%	67,900
Aug 15, 2024	13.99	14.09	13.77	13.80	13.78	-0.29%	63,812
Aug 14, 2024	13.90	13.90	13.53	13.84	13.82	1.32%	52,000
Aug 13, 2024	13.77	13.87	13.54	13.66	13.64	-0.80%	44,300
Aug 12, 2024	13.35	13.91	13.35	13.77	13.75	3.53%	73,819
Aug 9, 2024	13.05	13.35	12.79	13.30	13.28	1.76%	63,916
Aug 8, 2024	12.69	13.20	12.61	13.07	13.05	3.73%	86,000
Aug 7, 2024	12.80	13.07	12.41	12.60	12.58	-0.87%	181,900
Aug 6, 2024	12.35	13.08	12.35	12.71	12.69	-0.94%	101,738
Aug 2, 2024	13.30	13.35	12.30	12.83	12.81	-4.89%	193,600
Aug 1, 2024	14.06	14.16	13.38	13.49	13.47	-3.85%	126,310
Jul 31, 2024	13.29	14.20	13.25	14.03	14.00	5.65%	160,800