Adamas Finance Asia Limit... (ADAML)
NASDAQ: ADAML
· Real-Time Price · USD
22.30
0.10 (0.45%)
At close: Sep 11, 2025, 3:59 PM
22.30
0.00%
After-hours: Sep 11, 2025, 04:04 PM EDT
ADAML Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 22.30 | 22.30 | 22.18 | 22.29 | 22.29 | 0.41% | 35,758 |
| Sep 10, 2025 | 22.06 | 22.27 | 22.06 | 22.20 | 22.20 | -0.18% | 18,766 |
| Sep 9, 2025 | 22.35 | 22.35 | 22.20 | 22.24 | 22.24 | 0.68% | 24,400 |
| Sep 8, 2025 | 22.20 | 22.38 | 22.07 | 22.09 | 22.09 | -1.07% | 23,543 |
| Sep 5, 2025 | 22.32 | 22.33 | 22.14 | 22.33 | 22.33 | 0.31% | 3,300 |
| Sep 4, 2025 | 21.97 | 22.34 | 21.97 | 22.26 | 22.26 | 0.82% | 4,517 |
| Sep 3, 2025 | 21.90 | 22.35 | 21.90 | 22.08 | 22.08 | 1.19% | 4,900 |
| Sep 2, 2025 | 21.78 | 21.88 | 21.78 | 21.82 | 21.82 | -0.32% | 17,300 |
| Aug 29, 2025 | 22.24 | 22.27 | 21.75 | 21.89 | 21.89 | -0.09% | 11,900 |
| Aug 28, 2025 | 22.28 | 22.46 | 21.88 | 21.91 | 21.91 | -0.41% | 20,825 |
| Aug 27, 2025 | 21.99 | 22.00 | 21.95 | 22.00 | 22.00 | 0.23% | 33,500 |
| Aug 26, 2025 | 21.95 | 22.03 | 21.95 | 21.95 | 21.95 | 0.00% | 1,600 |
| Aug 25, 2025 | 21.95 | 22.18 | 21.95 | 21.95 | 21.95 | 0.23% | 1,300 |
| Aug 22, 2025 | 21.99 | 22.20 | 21.90 | 21.90 | 21.90 | -0.41% | 11,400 |
| Aug 21, 2025 | 22.00 | 22.00 | 21.96 | 21.99 | 21.99 | 0.09% | 1,100 |
| Aug 20, 2025 | 22.12 | 22.12 | 21.95 | 21.97 | 21.97 | -0.36% | 10,200 |
| Aug 19, 2025 | 22.14 | 22.14 | 22.01 | 22.05 | 22.05 | 0.32% | 2,600 |
| Aug 18, 2025 | 22.00 | 22.00 | 21.97 | 21.98 | 21.98 | 0.05% | 900 |
| Aug 15, 2025 | 21.98 | 21.99 | 21.95 | 21.97 | 21.97 | -0.77% | 3,000 |
| Aug 14, 2025 | 22.14 | 22.14 | 22.14 | 22.14 | 22.14 | 0.00% | 4,000 |