ADF Historical Data

ADF Page 10
Download
Date Close Price change Market cap Trading volume
Nov 9, 2022 $ 0.403
+0.56%
$ -- $ 30,473
Nov 8, 2022 $ 0.401
-0.43%
$ -- $ 30,162
Nov 7, 2022 $ 0.403
+0.22%
$ -- $ 31,587
Nov 6, 2022 $ 0.402
+0.20%
$ -- $ 30,236
Nov 5, 2022 $ 0.402
-0.17%
$ -- $ 31,778
Nov 4, 2022 $ 0.402
+0.71%
$ -- $ 31,358
Nov 3, 2022 $ 0.399
-0.16%
$ -- $ 31,011
Nov 2, 2022 $ 0.4
+0.47%
$ -- $ 31,577
Nov 1, 2022 $ 0.398
+0.22%
$ -- $ 31,931
Oct 31, 2022 $ 0.397
-0.32%
$ -- $ 31,105
Oct 30, 2022 $ 0.398
+0.36%
$ -- $ 30,797
Oct 29, 2022 $ 0.396
-0.39%
$ -- $ 31,629
Oct 28, 2022 $ 0.397
-0.45%
$ -- $ 30,870
Oct 27, 2022 $ 0.399
-0.97%
$ -- $ 31,775
Oct 26, 2022 $ 0.404
+0.89%
$ -- $ 31,419
Oct 25, 2022 $ 0.4
+0.43%
$ -- $ 30,447
Oct 24, 2022 $ 0.398
+0.33%
$ -- $ 29,962
Oct 23, 2022 $ 0.397
-0.10%
$ -- $ 30,306
Oct 22, 2022 $ 0.4
+0.03%
$ -- $ 11,741
Oct 21, 2022 $ 0.4
+1.30%
$ -- $ 30,795
Oct 20, 2022 $ 0.395
+0.48%
$ -- $ 30,944
Oct 19, 2022 $ 0.393
+0.32%
$ -- $ 29,205
Oct 18, 2022 $ 0.392
+0.53%
$ -- $ 29,853
Oct 17, 2022 $ 0.39
-0.26%
$ -- $ 30,082
Oct 16, 2022 $ 0.391
+0.38%
$ -- $ 29,652
Oct 15, 2022 $ 0.39
-0.54%
$ -- $ 30,005
Oct 14, 2022 $ 0.392
+0.17%
$ -- $ 27,164
Oct 13, 2022 $ 0.391
-0.71%
$ -- $ 30,439
Oct 12, 2022 $ 0.394
+0.62%
$ -- $ 23,783
Oct 11, 2022 $ 0.392
-0.56%
$ -- $ 29,347
Oct 10, 2022 $ 0.393
+0.52%
$ -- $ 20,688
Oct 9, 2022 $ 0.391
-0.31%
$ -- $ 30,825
Oct 8, 2022 $ 0.392
+0.26%
$ -- $ 27,822
Oct 7, 2022 $ 0.391
+0.48%
$ -- $ 20,939
Oct 6, 2022 $ 0.389
-0.49%
$ -- $ 25,994
Oct 5, 2022 $ 0.391
+0.50%
$ -- $ 28,383
Oct 4, 2022 $ 0.389
+0.29%
$ -- $ 27,679
Oct 3, 2022 $ 0.388
-0.64%
$ -- $ 19,639
Oct 2, 2022 $ 0.39
+0.26%
$ -- $ 22,482
Oct 1, 2022 $ 0.389
-0.74%
$ -- $ 26,012
Sep 30, 2022 $ 0.392
+0.60%
$ -- $ 25,143
Sep 29, 2022 $ 0.39
-1.21%
$ -- $ 27,641
Sep 28, 2022 $ 0.395
+0.66%
$ -- $ 29,322
Sep 27, 2022 $ 0.392
-0.30%
$ -- $ 15,960
Sep 26, 2022 $ 0.393
+0.39%
$ -- $ 34,825
Sep 25, 2022 $ 0.391
-0.67%
$ -- $ 28,517
Sep 24, 2022 $ 0.394
-0.06%
$ -- $ 30,285
Sep 23, 2022 $ 0.392
+0.03%
$ -- $ 29,217
Sep 22, 2022 $ 0.392
+0.40%
$ -- $ 29,245
Sep 21, 2022 $ 0.39
+0.49%
$ -- $ 30,038