livecharts.co.uk

Cookies | Search For A Share Price | 

Historical Share Prices

Adamas Finance Asia Limited (DI) - (ADAM) share price history


Adamas Finance Asia Limited (DI) share priceADAM share price tradesADAM Fundamentals watchlistADD to watchlist
Adamas Finance Asia Limited (DI) - (ADAM) share price history
Date Open High Low Close Volume
20/07/2021 21.00 21.00 21.00 21.00 4,000
19/07/2021 22.04 22.04 22.00 22.04 36,333
16/07/2021 23.00 23.00 23.00 23.00 0
15/07/2021 23.00 23.00 23.00 23.00 0
14/07/2021 23.00 23.00 23.00 23.00 18,000
13/07/2021 23.00 23.00 23.00 23.00 0
12/07/2021 23.00 23.00 23.00 23.00 0
09/07/2021 23.00 24.00 23.00 23.00 6,913
08/07/2021 22.50 22.50 22.50 22.50 0
07/07/2021 22.00 22.00 22.00 22.00 6,724
06/07/2021 22.50 22.50 22.50 22.50 0
05/07/2021 22.50 22.50 22.50 22.50 0
02/07/2021 22.50 22.50 22.50 22.50 0
01/07/2021 22.90 22.90 22.90 22.90 75,000
30/06/2021 22.00 22.00 22.00 22.00 0
29/06/2021 22.00 22.00 22.00 22.00 18
28/06/2021 22.75 22.75 22.75 22.75 3,528
25/06/2021 21.00 22.00 21.00 21.90 43,000
24/06/2021 20.38 20.38 20.38 20.38 9,786
23/06/2021 20.40 20.40 20.40 20.40 0
22/06/2021 20.40 20.40 20.40 20.40 0
21/06/2021 20.40 20.40 20.40 20.40 0
18/06/2021 20.40 20.40 20.40 20.40 0
17/06/2021 20.40 20.40 20.40 20.40 45
16/06/2021 20.40 20.40 20.40 20.40 0
15/06/2021 19.86 19.86 19.86 19.86 8,000
14/06/2021 20.40 20.40 20.40 20.40 0
11/06/2021 20.40 20.40 20.40 20.40 0
10/06/2021 20.40 20.40 20.40 20.40 0
09/06/2021 20.40 20.40 20.40 20.40 0

Adamas Finance Asia Limited (DI) - (ADAM) open - high - low - close prices



Share prices are end of day only and updates after midnight GMT. Data is gathered from historic databases such as Quandl and other reliable sources, however errors do occur. Please use for information purposes only.
register
Enter share symbol
Search share prices A to Z