Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Adf Group Inc (OP: ADFJF )

10.02 UNCHANGED
Streaming Delayed Price Updated: 3:32 PM EDT, Aug 15, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 15, 2024 10.23 10.26 10.02 10.02 3,798 -0.05(-0.55%)
Aug 14, 2024 10.00 10.14 10.00 10.07 5,862 +0.13(+1.31%)
Aug 13, 2024 9.955 10.01 9.910 9.940 4,440 -0.12(-1.19%)
Aug 12, 2024 9.800 10.11 9.800 10.06 5,812 +0.31(+3.18%)
Aug 09, 2024 9.735 9.750 9.320 9.750 2,510 +0.23(+2.43%)
Aug 08, 2024 9.300 9.545 9.300 9.518 2,203 +0.46(+5.12%)
Aug 07, 2024 8.960 9.524 8.960 9.055 3,903 -0.29(-3.16%)
Aug 06, 2024 9.355 9.466 9.030 9.350 5,013 -0.19(-1.94%)
Aug 05, 2024 9.070 9.535 9.000 9.535 2,852 +0.21(+2.24%)
Aug 02, 2024 9.365 9.500 8.910 9.326 23,452 -0.32(-3.36%)
Aug 01, 2024 9.800 9.800 9.650 9.650 7,330 -0.51(-5.00%)
Jul 31, 2024 9.600 10.16 9.600 10.16 13,861 +0.55(+5.70%)
Jul 30, 2024 9.615 9.900 9.610 9.610 19,298 +0.13(+1.37%)
Jul 29, 2024 9.496 9.765 9.350 9.480 27,685 +0.09(+0.96%)
Jul 26, 2024 9.250 9.430 9.015 9.390 22,259 +0.10(+1.08%)
Jul 25, 2024 9.390 9.410 9.210 9.290 27,083 -0.21(-2.16%)
Jul 24, 2024 9.910 9.945 9.465 9.495 10,050 -0.24(-2.42%)
Jul 23, 2024 9.930 9.930 9.730 9.730 1,893 -0.32(-3.18%)
Jul 22, 2024 9.775 10.12 9.499 10.05 7,400 +0.27(+2.76%)
Jul 19, 2024 8.730 9.810 8.730 9.780 7,972 +0.03(+0.35%)
Jul 18, 2024 9.825 9.880 9.610 9.746 5,924 -0.22(-2.20%)
Jul 17, 2024 10.49 10.49 9.965 9.965 6,300 -0.53(-5.02%)
Jul 16, 2024 10.12 10.56 9.960 10.49 14,291 +0.16(+1.56%)
Jul 15, 2024 10.35 10.73 10.33 10.33 7,688 -0.22(-2.09%)
Jul 12, 2024 10.62 10.62 10.43 10.55 2,081 -0.02(-0.15%)
Jul 11, 2024 10.66 10.73 10.30 10.57 20,188 -0.15(-1.44%)
Jul 10, 2024 10.77 10.78 10.56 10.72 7,833 -0.04(-0.37%)
Jul 09, 2024 11.12 11.27 10.70 10.76 3,950 -0.27(-2.45%)
Jul 08, 2024 10.52 11.14 10.52 11.03 5,849 +0.37(+3.47%)
Jul 05, 2024 11.40 11.53 10.66 10.66 28,800 -1.45(-11.97%)
Jul 03, 2024 11.78 12.11 11.74 12.11 575 +0.58(+5.08%)
Jul 02, 2024 11.83 11.83 11.47 11.53 3,225 -0.16(-1.41%)
Jul 01, 2024 11.69 11.69 11.69 11.69 268 +0.16(+1.39%)
Jun 28, 2024 11.79 11.96 11.53 11.53 20,321 -0.15(-1.24%)
Jun 27, 2024 11.63 11.80 11.40 11.68 8,099 +0.21(+1.88%)
Jun 26, 2024 11.83 11.83 11.46 11.46 5,637 -0.18(-1.59%)
Jun 25, 2024 11.80 11.80 11.54 11.64 8,125 -0.26(-2.14%)
Jun 24, 2024 11.26 11.97 11.26 11.90 22,770 +0.72(+6.43%)
Jun 21, 2024 11.21 11.43 11.05 11.18 22,189 -0.40(-3.45%)
Jun 20, 2024 11.54 12.15 11.54 11.58 29,603 -0.09(-0.77%)
Jun 18, 2024 12.15 12.48 11.67 11.67 37,237 -0.41(-3.40%)
Jun 17, 2024 12.05 12.65 12.05 12.08 41,601 -0.18(-1.44%)
Jun 14, 2024 13.11 13.43 12.21 12.26 29,013 -0.72(-5.57%)
Jun 13, 2024 13.86 13.88 12.92 12.98 34,484 -0.67(-4.94%)
Jun 12, 2024 14.45 14.80 13.65 13.65 8,118 -1.21(-8.17%)
Jun 11, 2024 13.34 14.90 13.34 14.87 11,220 +1.99(+15.45%)
Jun 10, 2024 12.59 13.00 12.59 12.88 7,017 +0.79(+6.53%)
Jun 07, 2024 12.28 12.28 12.09 12.09 4,045 -0.09(-0.74%)
Jun 06, 2024 12.37 12.37 12.18 12.18 1,242 -0.46(-3.64%)
Jun 05, 2024 11.43 12.64 11.43 12.64 6,002 +1.04(+8.97%)
Jun 04, 2024 11.88 11.88 11.60 11.60 6,429 -0.80(-6.46%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.