ADF Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2026	10.30	10.30	10.05	10.10	10.10	-2.23%	31,007
May 11, 2026	10.79	10.79	10.30	10.33	10.33	-1.71%	20,516
May 8, 2026	10.55	10.83	10.46	10.51	10.51	0.10%	56,632
May 7, 2026	10.59	10.70	10.44	10.50	10.50	-0.19%	12,840
May 6, 2026	10.84	10.95	10.47	10.52	10.52	-2.95%	35,331
May 5, 2026	10.75	11.17	10.74	10.84	10.84	0.56%	73,030
May 4, 2026	10.40	10.92	10.19	10.78	10.78	4.66%	148,773
May 1, 2026	10.01	10.42	9.95	10.30	10.30	0.78%	75,403
Apr 30, 2026	9.60	10.24	9.44	10.22	10.22	9.89%	68,964
Apr 29, 2026	9.60	9.60	9.30	9.30	9.30	-3.43%	46,646
Apr 28, 2026	9.60	9.75	9.50	9.63	9.63	-0.62%	25,275
Apr 27, 2026	9.67	10.08	9.61	9.69	9.69	0.31%	34,925
Apr 24, 2026	9.56	9.73	9.33	9.66	9.64	2.01%	37,986
Apr 23, 2026	9.69	9.75	9.40	9.47	9.45	-1.66%	25,530
Apr 22, 2026	9.66	9.83	9.51	9.63	9.61	-0.31%	40,253
Apr 21, 2026	9.36	9.68	9.25	9.66	9.64	3.32%	164,811
Apr 20, 2026	9.07	9.44	9.03	9.35	9.33	2.63%	98,025
Apr 17, 2026	9.17	9.37	8.91	9.11	9.09	1.11%	147,005
Apr 16, 2026	10.30	10.30	8.90	9.01	8.99	-15.87%	590,161
Apr 15, 2026	11.40	11.43	10.70	10.71	10.69	-5.56%	115,107
Apr 14, 2026	11.12	11.60	11.00	11.34	11.32	2.25%	54,311
Apr 13, 2026	11.00	11.24	10.85	11.09	11.07	-0.18%	45,137
Apr 10, 2026	11.22	11.22	11.04	11.11	11.09	-0.80%	50,043
Apr 9, 2026	10.49	11.58	10.44	11.20	11.18	14.99%	205,188
Apr 8, 2026	9.11	10.10	9.11	9.74	9.72	2.85%	25,459
Apr 7, 2026	9.64	9.64	9.31	9.47	9.45	-0.11%	14,590
Apr 6, 2026	9.34	9.50	9.19	9.48	9.46	1.50%	55,108
Apr 2, 2026	9.47	9.60	9.32	9.34	9.32	-1.58%	37,987
Apr 1, 2026	9.42	9.60	9.30	9.49	9.47	1.82%	22,651
Mar 31, 2026	9.17	9.51	9.17	9.32	9.30	1.75%	48,935
Mar 30, 2026	9.44	9.44	9.02	9.16	9.14	0.55%	27,558
Mar 27, 2026	9.12	9.25	9.02	9.11	9.09	-0.55%	12,599
Mar 26, 2026	9.60	9.60	9.16	9.16	9.14	-5.27%	21,311
Mar 25, 2026	9.55	9.75	9.46	9.67	9.65	1.68%	22,842
Mar 24, 2026	9.25	9.75	9.14	9.51	9.49	4.51%	31,516
Mar 23, 2026	8.75	9.23	8.75	9.10	9.08	3.64%	67,026
Mar 20, 2026	8.80	8.87	8.67	8.78	8.76	-1.35%	58,386
Mar 19, 2026	9.00	9.00	8.76	8.90	8.88	-1.11%	42,758
Mar 18, 2026	9.01	9.03	8.95	9.00	8.98	-0.55%	41,683
Mar 17, 2026	8.90	9.15	8.88	9.05	9.03	1.57%	33,816
Mar 16, 2026	8.65	9.00	8.55	8.91	8.89	2.18%	58,052
Mar 13, 2026	9.02	9.20	8.63	8.72	8.70	-4.60%	39,386
Mar 12, 2026	9.30	9.31	8.89	9.14	9.12	-2.35%	42,672
Mar 11, 2026	9.67	9.68	9.31	9.36	9.34	-1.47%	20,832
Mar 10, 2026	9.52	9.64	9.14	9.50	9.48	0.85%	40,800
Mar 9, 2026	9.50	9.50	9.12	9.42	9.40	-1.36%	57,780
Mar 6, 2026	10.02	10.29	9.15	9.55	9.53	-3.83%	63,139
Mar 5, 2026	10.10	10.10	9.80	9.93	9.91	-2.26%	31,954
Mar 4, 2026	10.29	10.39	10.13	10.16	10.14	-0.78%	25,860
Mar 3, 2026	10.50	10.60	9.94	10.24	10.22	-4.12%	154,852