| Adept Technology Group - (ADT) share price history |
| Date |
Open |
High |
Low |
Close |
Volume |
| 07/10/2022 |
109.50 |
114.00 |
105.00 |
110.00 |
7,924 |
06/10/2022 |
114.00 |
114.00 |
107.00 |
109.50 |
10,850 |
05/10/2022 |
102.50 |
115.00 |
97.75 |
115.00 |
3,790 |
04/10/2022 |
102.50 |
109.96 |
102.50 |
102.50 |
5,000 |
03/10/2022 |
110.00 |
113.00 |
97.33 |
102.50 |
16,592 |
30/09/2022 |
110.00 |
113.50 |
106.55 |
110.00 |
5,027 |
29/09/2022 |
112.50 |
117.50 |
106.66 |
110.00 |
3,010 |
28/09/2022 |
112.50 |
112.50 |
110.50 |
112.50 |
396 |
27/09/2022 |
115.00 |
117.50 |
111.63 |
115.00 |
6,600 |
26/09/2022 |
115.00 |
117.50 |
115.00 |
115.00 |
965 |
23/09/2022 |
115.00 |
115.80 |
111.00 |
115.00 |
13,734 |
22/09/2022 |
115.00 |
117.50 |
110.00 |
115.00 |
17,670 |
21/09/2022 |
115.00 |
115.00 |
110.00 |
115.00 |
2,659 |
20/09/2022 |
115.00 |
115.00 |
114.00 |
115.00 |
7,123 |
16/09/2022 |
121.50 |
121.50 |
121.50 |
121.50 |
0 |
15/09/2022 |
121.50 |
121.50 |
117.00 |
121.50 |
2,751 |
14/09/2022 |
121.50 |
121.50 |
116.00 |
121.50 |
5,333 |
13/09/2022 |
123.00 |
123.00 |
116.00 |
123.00 |
5,333 |
12/09/2022 |
123.00 |
123.00 |
119.90 |
123.00 |
541 |
09/09/2022 |
123.00 |
123.00 |
123.00 |
123.00 |
0 |
08/09/2022 |
123.00 |
123.00 |
116.00 |
123.00 |
5,571 |
07/09/2022 |
123.00 |
123.89 |
123.00 |
123.00 |
4,000 |
06/09/2022 |
125.00 |
129.00 |
116.00 |
120.50 |
13,261 |
05/09/2022 |
125.00 |
129.00 |
125.00 |
125.00 |
347 |
02/09/2022 |
127.50 |
130.00 |
121.00 |
125.00 |
51,598 |
01/09/2022 |
133.00 |
133.00 |
125.53 |
127.50 |
13,536 |
31/08/2022 |
138.50 |
139.50 |
135.55 |
138.50 |
13,069 |
30/08/2022 |
138.50 |
138.50 |
135.00 |
138.50 |
3,614 |
26/08/2022 |
138.50 |
139.76 |
135.00 |
138.50 |
247 |
25/08/2022 |
140.00 |
140.18 |
138.50 |
138.50 |
4 |
Adept Technology Group - (ADT) 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.
ADT share price
