ADF Historical Data

ADF Page 12
Download
Date Close Price change Market cap Trading volume
Aug 1, 2022 $ 0.375
+0.00%
$ -- $ 23,680
Jul 31, 2022 $ 0.373
+0.00%
$ -- $ 21,000
Jul 30, 2022 $ 0.378
+0.27%
$ -- $ 24,569
Jul 29, 2022 $ 0.377
-0.79%
$ -- $ 24,277
Jul 28, 2022 $ 0.38
-0.26%
$ -- $ 26,517
Jul 27, 2022 $ 0.381
+1.60%
$ -- $ 25,848
Jul 26, 2022 $ 0.375
-0.53%
$ -- $ 26,126
Jul 25, 2022 $ 0.377
-0.53%
$ -- $ 25,667
Jul 24, 2022 $ 0.379
+0.80%
$ -- $ 27,004
Jul 23, 2022 $ 0.376
+0.53%
$ -- $ 25,137
Jul 22, 2022 $ 0.374
-0.27%
$ -- $ 25,039
Jul 21, 2022 $ 0.375
+0.27%
$ -- $ 25,024
Jul 20, 2022 $ 0.374
+0.27%
$ -- $ 24,139
Jul 19, 2022 $ 0.373
-0.80%
$ -- $ 24,493
Jul 18, 2022 $ 0.376
-0.27%
$ -- $ 23,676
Jul 17, 2022 $ 0.377
+0.53%
$ -- $ 25,682
Jul 16, 2022 $ 0.375
+0.54%
$ -- $ 23,964
Jul 15, 2022 $ 0.373
-0.27%
$ -- $ 24,845
Jul 14, 2022 $ 0.374
+0.81%
$ -- $ 22,938
Jul 13, 2022 $ 0.371
+0.54%
$ -- $ 29,658
Jul 12, 2022 $ 0.369
-0.54%
$ -- $ 23,551
Jul 11, 2022 $ 0.371
-0.27%
$ -- $ 23,954
Jul 10, 2022 $ 0.372
+1.09%
$ -- $ 23,877
Jul 9, 2022 $ 0.368
+0.27%
$ -- $ 23,650
Jul 8, 2022 $ 0.367
-1.08%
$ -- $ 24,048
Jul 7, 2022 $ 0.371
+0.54%
$ -- $ 22,765
Jul 6, 2022 $ 0.369
+0.27%
$ -- $ 24,440
Jul 5, 2022 $ 0.368
-0.81%
$ -- $ 24,849
Jul 4, 2022 $ 0.371
-0.54%
$ -- $ 24,345
Jul 3, 2022 $ 0.373
+1.36%
$ -- $ 25,535
Jul 2, 2022 $ 0.368
-0.27%
$ -- $ 24,832
Jul 1, 2022 $ 0.369
+1.37%
$ -- $ 25,010
Jun 30, 2022 $ 0.364
-0.82%
$ -- $ 24,209
Jun 29, 2022 $ 0.367
+0.55%
$ -- $ 25,403
Jun 28, 2022 $ 0.365
-2.14%
$ -- $ 24,653
Jun 27, 2022 $ 0.373
+0.27%
$ -- $ 25,149
Jun 26, 2022 $ 0.372
-0.80%
$ -- $ 24,659
Jun 25, 2022 $ 0.375
-0.27%
$ -- $ 23,783
Jun 24, 2022 $ 0.376
+0.53%
$ -- $ 24,538
Jun 23, 2022 $ 0.374
+0.54%
$ -- $ 23,865
Jun 22, 2022 $ 0.372
-0.53%
$ -- $ 23,612
Jun 21, 2022 $ 0.374
-0.27%
$ -- $ 25,135
Jun 20, 2022 $ 0.375
-0.27%
$ -- $ 24,470
Jun 19, 2022 $ 0.376
+0.53%
$ -- $ 24,163
Jun 18, 2022 $ 0.374
+0.54%
$ -- $ 24,944
Jun 17, 2022 $ 0.372
-0.27%
$ -- $ 24,059
Jun 16, 2022 $ 0.373
+0.27%
$ -- $ 23,762
Jun 15, 2022 $ 0.372
-1.06%
$ -- $ 24,706
Jun 14, 2022 $ 0.376
+0.27%
$ -- $ 23,922
Jun 13, 2022 $ 0.375
+0.27%
$ -- $ 24,202