ADEFADEF07/04/2025
LAST:

 6.150		CHANGE:
 0.11		OPEN:
6.150		HIGH:
6.150		ASK:
6.120		VOLUME:
2,980
CHANGE(%):
1.82		PREV:
6.040		LOW:
6.150		BID:
6.100		OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
07/04/256.1506.1506.1506.1502,9800
07/03/256.0406.0406.0406.04000
07/02/256.0406.0606.0406.04010,8270
07/01/256.0206.0306.0206.03024,0620
06/30/256.1206.1206.1206.12012,6600
06/27/256.1006.1006.1006.1001,6320
06/26/256.1406.1406.1406.14000
06/25/256.1606.1606.1406.1406,9270
06/24/256.0406.0406.0406.04000
06/23/256.0406.0406.0406.0403,9230
FUNDAMENTALS
Sector:
Industry:
52wk range:5.47 - 6.45
SYMBOL HISTORY
Purchase End of Day Historical Data
for this symbol from Jan 01, 1990
DOWNLOAD DATA
Download stock quote history quickly and easily in a variety of formats to suit your needs.
Exchange:
Format:
Period:
 
Symbol:
Start Date:
End Date:
 
DOWNLOAD HISTORICAL DATA
Please select the Exchange and Format:
Exchange:
Format:
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
   Add to Watchlist
HALF Price Historical Data
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP20,1681940.97
DJI43,8194321.00
SP5006,173320.52
DAX23,9341440.61
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,78300.00
BDI1,200494.26
HSI24,070-1510.63