ADF Historical Data

ADF Page 18
Download
Date Close Price change Market cap Trading volume
Oct 5, 2021 $ 0.335
-3.46%
$ -- $ 15,281
Oct 4, 2021 $ 0.347
+1.17%
$ -- $ 15,896
Oct 3, 2021 $ 0.343
+0.00%
$ -- $ 15,594
Oct 2, 2021 $ 0.347
+0.00%
$ -- $ 15,599
Oct 1, 2021 $ 0.343
+3.63%
$ -- $ 15,238
Sep 30, 2021 $ 0.331
-1.78%
$ -- $ 14,745
Sep 29, 2021 $ 0.337
+0.60%
$ -- $ 15,539
Sep 28, 2021 $ 0.335
+0.90%
$ -- $ 14,599
Sep 27, 2021 $ 0.332
-1.78%
$ -- $ 15,631
Sep 26, 2021 $ 0.338
+0.60%
$ -- $ 15,960
Sep 25, 2021 $ 0.336
-1.75%
$ -- $ 14,879
Sep 24, 2021 $ 0.342
+10.32%
$ -- $ 15,923
Sep 23, 2021 $ 0.31
-7.74%
$ -- $ 16,296
Sep 22, 2021 $ 0.336
-4.00%
$ -- $ 16,253
Sep 21, 2021 $ 0.35
-1.96%
$ -- $ 16,073
Sep 20, 2021 $ 0.355
+0.57%
$ -- $ 16,858
Sep 19, 2021 $ 0.353
+0.80%
$ -- $ 16,558
Sep 18, 2021 $ 0.35
-0.79%
$ -- $ 16,475
Sep 17, 2021 $ 0.353
-1.40%
$ -- $ 15,952
Sep 16, 2021 $ 0.358
+0.56%
$ -- $ 16,960
Sep 15, 2021 $ 0.356
+1.14%
$ -- $ 16,456
Sep 14, 2021 $ 0.352
-0.56%
$ -- $ 16,302
Sep 13, 2021 $ 0.354
+0.40%
$ -- $ 16,165
Sep 12, 2021 $ 0.353
+1.03%
$ -- $ 16,897
Sep 11, 2021 $ 0.349
+1.16%
$ -- $ 16,327
Sep 10, 2021 $ 0.345
+0.29%
$ -- $ 15,373
Sep 9, 2021 $ 0.344
+0.88%
$ -- $ 15,575
Sep 8, 2021 $ 0.341
-1.16%
$ -- $ 15,003
Sep 7, 2021 $ 0.345
-0.58%
$ -- $ 16,354
Sep 6, 2021 $ 0.347
-0.86%
$ -- $ 15,406
Sep 5, 2021 $ 0.35
+2.64%
$ -- $ 17,156
Sep 4, 2021 $ 0.341
+1.19%
$ -- $ 14,587
Sep 3, 2021 $ 0.337
+0.60%
$ -- $ 14,872
Sep 2, 2021 $ 0.335
-1.18%
$ -- $ 14,413
Sep 1, 2021 $ 0.339
+0.30%
$ -- $ 14,864
Aug 31, 2021 $ 0.338
-0.59%
$ -- $ 14,956
Aug 30, 2021 $ 0.34
-1.16%
$ -- $ 16,135
Aug 29, 2021 $ 0.344
+0.29%
$ -- $ 14,723
Aug 28, 2021 $ 0.343
+0.29%
$ -- $ 14,313
Aug 27, 2021 $ 0.34
-2.58%
$ -- $ 15,207
Aug 26, 2021 $ 0.349
-1.13%
$ -- $ 14,842
Aug 25, 2021 $ 0.353
+0.57%
$ -- $ 15,284
Aug 24, 2021 $ 0.351
-1.68%
$ -- $ 15,648
Aug 23, 2021 $ 0.357
+0.85%
$ -- $ 16,283
Aug 22, 2021 $ 0.354
-0.56%
$ -- $ 15,329
Aug 21, 2021 $ 0.356
+1.42%
$ -- $ 16,249
Aug 20, 2021 $ 0.351
-0.57%
$ -- $ 15,079
Aug 19, 2021 $ 0.353
-0.28%
$ -- $ 15,047
Aug 18, 2021 $ 0.354
+1.72%
$ -- $ 15,295
Aug 17, 2021 $ 0.348
-0.85%
$ -- $ 14,835