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

Adf Group Inc (OP:ADFJF)

5.700 -0.100 (-1.72%)
Streaming Delayed Price Updated: 1:32 PM EDT, Jun 24, 2025 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 (%)
Jun 24, 2025 5.670 5.730 5.670 5.700 26,906 -0.10(-1.72%)
Jun 23, 2025 5.799 5.806 5.790 5.800 6,430 -0.47(-7.50%)
Jun 12, 2025 6.270 0 -0.18(-2.79%)
Jun 11, 2025 6.450 6.450 6.450 6.450 200 +0.02(+0.32%)
Jun 10, 2025 5.100 6.429 5.050 6.429 13,862 +1.44(+28.85%)
Jun 09, 2025 4.810 4.990 4.810 4.990 3,539 +0.16(+3.27%)
Jun 06, 2025 4.832 4.832 4.832 4.832 205 -0.03(-0.57%)
Jun 05, 2025 4.935 4.935 4.860 4.860 731 +0.00(+0.00%)
Jun 04, 2025 4.860 4.900 4.860 4.860 545 -0.01(-0.21%)
Jun 03, 2025 4.870 4.870 4.870 4.870 300 +0.08(+1.78%)
Jun 02, 2025 4.790 4.790 4.785 4.785 830 -0.16(-3.14%)
May 29, 2025 4.940 0 -0.14(-2.76%)
May 28, 2025 5.080 5.080 5.080 5.080 125 -0.45(-8.14%)
May 16, 2025 5.530 0 +0.24(+4.54%)
May 14, 2025 5.290 1,267 -0.35(-6.21%)
May 13, 2025 5.520 5.710 5.500 5.640 9,784 +0.14(+2.55%)
May 12, 2025 5.233 5.500 5.170 5.500 5,656 +0.57(+11.56%)
May 07, 2025 4.930 1,698 +0.02(+0.51%)
May 06, 2025 4.751 4.905 4.704 4.905 5,901 +0.27(+5.71%)
May 05, 2025 4.620 4.640 4.620 4.640 7,100 +0.25(+5.69%)
May 01, 2025 4.390 0 -0.01(-0.23%)
Apr 30, 2025 4.490 4.490 4.340 4.400 3,775 -0.08(-1.79%)
Apr 29, 2025 4.460 4.480 4.400 4.480 588 -0.04(-0.83%)
Apr 28, 2025 4.535 4.535 4.518 4.518 5,124 -0.03(-0.71%)
Apr 25, 2025 5.010 5.010 4.500 4.550 6,655 +0.21(+4.84%)
Apr 23, 2025 4.340 550 -0.09(-2.03%)
Apr 22, 2025 4.354 4.440 4.354 4.430 8,242 +0.25(+5.92%)
Apr 21, 2025 4.295 4.295 4.180 4.183 4,735 +0.07(+1.64%)
Apr 17, 2025 4.130 4.130 4.115 4.115 1,222 -0.04(-1.08%)
Apr 16, 2025 4.020 4.160 3.982 4.160 19,164 +0.26(+6.67%)
Apr 15, 2025 3.900 3.900 3.900 3.900 6,575 +0.05(+1.30%)
Apr 14, 2025 3.800 3.940 3.780 3.850 3,739 -0.08(-2.16%)
Apr 11, 2025 3.750 4.040 3.667 3.935 20,272 +0.25(+6.64%)
Apr 10, 2025 5.200 5.200 3.610 3.690 77,178 -1.61(-30.38%)
Apr 09, 2025 5.300 5.300 4.670 5.300 5,527 +0.26(+5.26%)
Apr 08, 2025 5.035 5.035 5.035 5.035 5,075 +0.28(+5.78%)
Apr 07, 2025 4.650 4.910 4.650 4.760 5,103 -0.12(-2.46%)
Apr 04, 2025 4.900 4.900 4.821 4.880 2,441 -0.16(-3.17%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.