ADF Historical Data

ADF Page 9
Download
Date Close Price change Market cap Trading volume
Dec 29, 2022 $ 0.403
+0.49%
$ -- $ 33,466
Dec 28, 2022 $ 0.401
-1.05%
$ -- $ 34,064
Dec 27, 2022 $ 0.405
-0.20%
$ -- $ 33,528
Dec 26, 2022 $ 0.406
+0.43%
$ -- $ 33,678
Dec 25, 2022 $ 0.404
-0.30%
$ -- $ 32,457
Dec 24, 2022 $ 0.405
+0.22%
$ -- $ 33,278
Dec 23, 2022 $ 0.404
+0.59%
$ -- $ 33,122
Dec 22, 2022 $ 0.402
-0.21%
$ -- $ 32,416
Dec 21, 2022 $ 0.403
-0.52%
$ -- $ 33,041
Dec 20, 2022 $ 0.405
+0.19%
$ -- $ 32,505
Dec 19, 2022 $ 0.404
-0.31%
$ -- $ 33,374
Dec 18, 2022 $ 0.406
+0.14%
$ -- $ 33,697
Dec 17, 2022 $ 0.405
+0.04%
$ -- $ 33,136
Dec 16, 2022 $ 0.405
+0.05%
$ -- $ 33,104
Dec 15, 2022 $ 0.405
+0.28%
$ -- $ 33,577
Dec 14, 2022 $ 0.404
+0.38%
$ -- $ 32,545
Dec 13, 2022 $ 0.403
-0.44%
$ -- $ 33,043
Dec 12, 2022 $ 0.405
-0.58%
$ -- $ 32,179
Dec 11, 2022 $ 0.407
-0.13%
$ -- $ 33,145
Dec 10, 2022 $ 0.407
+0.57%
$ -- $ 33,145
Dec 9, 2022 $ 0.405
+0.46%
$ -- $ 33,686
Dec 8, 2022 $ 0.403
+0.15%
$ -- $ 32,021
Dec 7, 2022 $ 0.402
-0.37%
$ -- $ 31,901
Dec 6, 2022 $ 0.403
+0.33%
$ -- $ 31,487
Dec 5, 2022 $ 0.402
-0.36%
$ -- $ 31,993
Dec 4, 2022 $ 0.403
-0.66%
$ -- $ 31,352
Dec 3, 2022 $ 0.405
+0.40%
$ -- $ 32,002
Dec 2, 2022 $ 0.404
+0.21%
$ -- $ 31,463
Dec 1, 2022 $ 0.403
-0.42%
$ -- $ 31,622
Nov 30, 2022 $ 0.405
+0.17%
$ -- $ 31,880
Nov 29, 2022 $ 0.404
-0.43%
$ -- $ 31,184
Nov 28, 2022 $ 0.406
-0.93%
$ -- $ 32,462
Nov 27, 2022 $ 0.411
+1.74%
$ -- $ 33,261
Nov 26, 2022 $ 0.403
-0.12%
$ -- $ 31,454
Nov 25, 2022 $ 0.404
+0.59%
$ -- $ 31,573
Nov 24, 2022 $ 0.402
-0.07%
$ -- $ 31,084
Nov 23, 2022 $ 0.402
-0.22%
$ -- $ 32,576
Nov 22, 2022 $ 0.403
+0.05%
$ -- $ 31,492
Nov 21, 2022 $ 0.403
-1.54%
$ -- $ 30,684
Nov 20, 2022 $ 0.409
+1.85%
$ -- $ 44,932
Nov 19, 2022 $ 0.402
-0.24%
$ -- $ 30,681
Nov 18, 2022 $ 0.402
-0.12%
$ -- $ 27,694
Nov 17, 2022 $ 0.403
+0.60%
$ -- $ 31,056
Nov 16, 2022 $ 0.401
-0.22%
$ -- $ 31,740
Nov 15, 2022 $ 0.401
-0.24%
$ -- $ 30,803
Nov 14, 2022 $ 0.402
+0.01%
$ -- $ 30,760
Nov 13, 2022 $ 0.402
+0.67%
$ -- $ 30,761
Nov 12, 2022 $ 0.4
-0.18%
$ -- $ 31,745
Nov 11, 2022 $ 0.4
-0.59%
$ -- $ 30,490
Nov 10, 2022 $ 0.402
+0.19%
$ -- $ 31,216