ADF Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 25, 2026	13.60	13.60	13.40	13.51	-	-0.15%	8,533
Sep 24, 2026	13.93	13.93	13.48	13.55	13.53	-2.45%	13,351
Sep 23, 2026	13.64	13.89	13.60	13.89	13.87	0.51%	13,712
Sep 22, 2026	13.69	13.93	13.26	13.82	13.80	3.13%	37,258
Sep 21, 2026	13.48	13.62	13.35	13.40	13.38	-0.30%	23,053
Sep 18, 2026	13.46	13.55	13.26	13.44	13.42	-1.10%	17,926
Sep 17, 2026	13.75	13.83	13.46	13.59	13.57	1.04%	26,641
Sep 16, 2026	13.39	13.74	13.28	13.45	13.43	0.98%	17,906
Sep 15, 2026	13.70	13.70	13.15	13.32	13.30	-2.77%	27,211
Sep 14, 2026	13.01	14.00	13.01	13.70	13.68	4.18%	47,496
Sep 11, 2026	13.70	14.10	13.01	13.15	13.13	-4.43%	82,707
Sep 10, 2026	14.57	14.57	13.50	13.76	13.74	-8.27%	230,301
Sep 9, 2026	14.72	15.15	14.72	15.00	14.98	-0.40%	19,976
Sep 8, 2026	15.50	15.61	14.80	15.06	15.04	-4.56%	119,160
Sep 4, 2026	15.93	15.93	15.55	15.78	15.76	-1.99%	10,450
Sep 3, 2026	15.69	16.18	15.65	16.10	16.08	3.21%	25,648
Sep 2, 2026	15.68	15.85	15.45	15.60	15.58	-0.83%	16,646
Sep 1, 2026	15.76	15.99	15.37	15.73	15.71	-1.75%	25,508
Aug 31, 2026	15.65	16.24	15.65	16.01	15.99	2.10%	21,296
Aug 28, 2026	16.49	16.49	15.63	15.68	15.66	-3.80%	52,308
Aug 27, 2026	15.57	16.31	15.57	16.30	16.28	3.10%	34,118
Aug 26, 2026	15.99	15.99	15.61	15.81	15.79	-0.57%	12,961
Aug 25, 2026	15.50	15.98	15.50	15.90	15.88	2.85%	20,006
Aug 24, 2026	15.76	15.79	15.11	15.46	15.44	-5.44%	35,497
Aug 21, 2026	16.38	16.68	15.97	16.35	16.33	-0.06%	47,536
Aug 20, 2026	15.90	16.50	15.70	16.36	16.34	2.89%	55,315
Aug 19, 2026	16.50	16.52	15.56	15.90	15.88	-2.51%	26,761
Aug 18, 2026	16.42	16.60	16.22	16.31	16.29	-0.37%	54,533
Aug 17, 2026	16.36	16.77	16.25	16.37	16.35	0.24%	54,423
Aug 14, 2026	15.98	16.40	15.91	16.33	16.31	2.38%	52,344
Aug 13, 2026	15.71	15.98	15.49	15.95	15.93	3.24%	25,746
Aug 12, 2026	15.46	15.51	15.25	15.45	15.43	-	25,999
Aug 11, 2026	15.05	15.50	14.90	15.45	15.43	3.07%	44,173
Aug 10, 2026	15.06	15.40	14.88	14.99	14.97	-0.66%	42,870
Aug 7, 2026	15.10	15.22	14.85	15.09	15.07	-0.72%	26,606
Aug 6, 2026	15.24	15.56	15.07	15.20	15.18	-0.33%	41,641
Aug 5, 2026	15.65	15.75	15.19	15.25	15.23	-1.68%	81,580
Aug 4, 2026	15.55	15.84	15.25	15.51	15.49	-0.70%	100,239
Jul 31, 2026	15.81	16.35	15.60	15.62	15.60	-2.74%	49,630
Jul 30, 2026	16.30	16.64	15.96	16.06	16.04	-0.31%	52,725
Jul 29, 2026	17.29	17.29	16.08	16.11	16.09	-6.61%	90,747
Jul 28, 2026	18.01	18.01	17.01	17.25	17.22	-5.12%	47,078
Jul 27, 2026	18.40	18.44	17.90	18.18	18.15	-1.14%	50,377
Jul 24, 2026	17.76	18.41	17.76	18.39	18.36	3.55%	103,020
Jul 23, 2026	17.80	18.10	17.60	17.76	17.73	-0.39%	94,004
Jul 22, 2026	18.00	18.10	17.70	17.83	17.80	-0.78%	35,748
Jul 21, 2026	18.00	18.11	17.81	17.97	17.94	1.13%	40,629
Jul 20, 2026	17.94	18.20	17.70	17.77	17.74	-0.84%	31,829
Jul 17, 2026	17.81	18.06	17.34	17.92	17.89	-0.33%	29,729
Jul 16, 2026	18.16	18.32	17.70	17.98	17.95	-0.06%	30,931