ADF Historical Data

ADF Page 25
Download
Date Close Price change Market cap Trading volume
Oct 14, 2020 $ 0.466
-1.88%
$ -- $ 5,277
Oct 13, 2020 $ 0.475
+0.95%
$ -- $ 4,794
Oct 12, 2020 $ 0.471
-1.08%
$ -- $ 5,162
Oct 11, 2020 $ 0.476
+0.46%
$ -- $ 4,206
Oct 10, 2020 $ 0.474
+0.55%
$ -- $ 5,272
Oct 9, 2020 $ 0.471
-1.16%
$ -- $ 4,588
Oct 8, 2020 $ 0.477
+2.47%
$ -- $ 6,184
Oct 7, 2020 $ 0.465
+0.66%
$ -- $ 4,294
Oct 6, 2020 $ 0.462
-1.68%
$ -- $ 3,970
Oct 5, 2020 $ 0.47
-0.51%
$ -- $ 4,816
Oct 4, 2020 $ 0.473
+1.29%
$ -- $ 5,103
Oct 3, 2020 $ 0.467
+3.62%
$ -- $ 5,959
Oct 2, 2020 $ 0.45
-2.17%
$ -- $ 4,770
Oct 1, 2020 $ 0.46
+0.35%
$ -- $ 5,311
Sep 30, 2020 $ 0.458
+0.63%
$ -- $ 4,664
Sep 29, 2020 $ 0.456
-2.10%
$ -- $ 4,640
Sep 28, 2020 $ 0.465
-0.20%
$ -- $ 4,233
Sep 27, 2020 $ 0.466
+0.79%
$ -- $ 4,389
Sep 26, 2020 $ 0.463
+0.33%
$ -- $ 3,896
Sep 25, 2020 $ 0.461
-2.74%
$ -- $ 4,852
Sep 24, 2020 $ 0.474
+0.37%
$ -- $ 4,147
Sep 23, 2020 $ 0.473
+0.48%
$ -- $ 4,315
Sep 22, 2020 $ 0.47
+1.11%
$ -- $ 3,922
Sep 21, 2020 $ 0.465
-2.13%
$ -- $ 5,326
Sep 20, 2020 $ 0.475
-1.63%
$ -- $ 4,303
Sep 19, 2020 $ 0.483
-0.81%
$ -- $ 3,986
Sep 18, 2020 $ 0.487
+0.44%
$ -- $ 3,881
Sep 17, 2020 $ 0.485
+0.17%
$ -- $ 4,484
Sep 16, 2020 $ 0.484
+1.11%
$ -- $ 4,536
Sep 15, 2020 $ 0.479
-1.19%
$ -- $ 4,112
Sep 14, 2020 $ 0.484
+2.63%
$ -- $ 4,330
Sep 13, 2020 $ 0.472
-2.90%
$ -- $ 5,072
Sep 12, 2020 $ 0.486
-1.62%
$ -- $ 4,343
Sep 11, 2020 $ 0.494
+0.27%
$ -- $ 4,908
Sep 10, 2020 $ 0.492
-0.54%
$ -- $ 3,752
Sep 9, 2020 $ 0.495
+0.58%
$ -- $ 4,596
Sep 8, 2020 $ 0.492
-1.00%
$ -- $ 4,885
Sep 7, 2020 $ 0.497
+0.37%
$ -- $ 4,661
Sep 6, 2020 $ 0.495
+0.65%
$ -- $ 4,864
Sep 5, 2020 $ 0.491
-0.52%
$ -- $ 4,617
Sep 4, 2020 $ 0.494
-0.60%
$ -- $ 5,251
Sep 3, 2020 $ 0.497
+1.02%
$ -- $ 5,357
Sep 2, 2020 $ 0.492
-1.90%
$ -- $ 5,885
Sep 1, 2020 $ 0.502
+1.73%
$ -- $ 8,606
Aug 31, 2020 $ 0.494
+0.78%
$ -- $ 5,377
Aug 30, 2020 $ 0.49
+0.02%
$ -- $ 4,922
Aug 29, 2020 $ 0.49
+0.84%
$ -- $ 4,923
Aug 28, 2020 $ 0.486
+0.53%
$ -- $ 4,729
Aug 27, 2020 $ 0.484
-0.56%
$ -- $ 4,239
Aug 26, 2020 $ 0.486
-1.54%
$ -- $ 4,779