ADF Historical Data

ADF Page 19
Download
Date Close Price change Market cap Trading volume
Aug 16, 2021 $ 0.351
+1.15%
$ -- $ 14,383
Aug 15, 2021 $ 0.347
-1.42%
$ -- $ 14,162
Aug 14, 2021 $ 0.352
-0.85%
$ -- $ 13,975
Aug 13, 2021 $ 0.355
-1.11%
$ -- $ 15,637
Aug 12, 2021 $ 0.359
+0.56%
$ -- $ 15,576
Aug 11, 2021 $ 0.357
+1.13%
$ -- $ 14,853
Aug 10, 2021 $ 0.353
-0.28%
$ -- $ 14,998
Aug 8, 2021 $ 0.357
-1.11%
$ -- $ 13,447
Aug 7, 2021 $ 0.361
+0.84%
$ -- $ 15,828
Aug 6, 2021 $ 0.358
+2.29%
$ -- $ 15,650
Aug 5, 2021 $ 0.35
+0.86%
$ -- $ 14,903
Aug 4, 2021 $ 0.347
+0.67%
$ -- $ 13,921
Aug 3, 2021 $ 0.345
-2.53%
$ -- $ 14,097
Aug 2, 2021 $ 0.354
-2.71%
$ -- $ 14,864
Aug 1, 2021 $ 0.364
+2.92%
$ -- $ 14,411
Jul 30, 2021 $ 0.373
-1.60%
$ -- $ 16,287
Jul 29, 2021 $ 0.379
-0.79%
$ -- $ 16,738
Jul 28, 2021 $ 0.382
+0.43%
$ -- $ 17,125
Jul 27, 2021 $ 0.38
+0.50%
$ -- $ 16,467
Jul 26, 2021 $ 0.378
-0.85%
$ -- $ 17,741
Jul 25, 2021 $ 0.381
+2.67%
$ -- $ 18,799
Jul 24, 2021 $ 0.371
-0.32%
$ -- $ 15,198
Jul 23, 2021 $ 0.372
+1.11%
$ -- $ 15,711
Jul 22, 2021 $ 0.368
-0.52%
$ -- $ 15,195
Jul 21, 2021 $ 0.37
-1.33%
$ -- $ 13,967
Jul 20, 2021 $ 0.375
-0.26%
$ -- $ 16,145
Jul 19, 2021 $ 0.376
+0.54%
$ -- $ 16,031
Jul 18, 2021 $ 0.374
-0.23%
$ -- $ 15,912
Jul 17, 2021 $ 0.375
+0.77%
$ -- $ 15,313
Jul 16, 2021 $ 0.372
-0.55%
$ -- $ 17,818
Jul 15, 2021 $ 0.375
+1.47%
$ -- $ 18,323
Jul 14, 2021 $ 0.369
-0.54%
$ -- $ 15,135
Jul 13, 2021 $ 0.372
+2.46%
$ -- $ 17,468
Jul 12, 2021 $ 0.363
+0.55%
$ -- $ 14,398
Jul 11, 2021 $ 0.361
+0.57%
$ -- $ 13,722
Jul 10, 2021 $ 0.359
-0.83%
$ -- $ 13,470
Jul 9, 2021 $ 0.362
-0.85%
$ -- $ 14,597
Jul 8, 2021 $ 0.365
+0.28%
$ -- $ 13,243
Jul 7, 2021 $ 0.363
+0.92%
$ -- $ 14,364
Jul 6, 2021 $ 0.361
-0.37%
$ -- $ 14,305
Jul 5, 2021 $ 0.361
-0.81%
$ -- $ 13,873
Jul 4, 2021 $ 0.364
-2.16%
$ -- $ 14,875
Jul 3, 2021 $ 0.372
+1.36%
$ -- $ 16,795
Jul 2, 2021 $ 0.367
+0.64%
$ -- $ 13,910
Jul 1, 2021 $ 0.365
-0.56%
$ -- $ 14,391
Jun 30, 2021 $ 0.367
+0.53%
$ -- $ 14,192
Jun 29, 2021 $ 0.365
+0.26%
$ -- $ 13,597
Jun 28, 2021 $ 0.364
-1.11%
$ -- $ 14,317
Jun 27, 2021 $ 0.368
+3.13%
$ -- $ 16,439
Jun 26, 2021 $ 0.356
-1.28%
$ -- $ 27,458