Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Adamas Trust In (ADAM.US) Share Price

Price $7.39 on 03-04-2026 at 22:47:26
Change $0.04 0.54%
Buy $7.88
Sell $7.15
Last Trade: -
Day's Volume: 17,017
Last Close: $7.39
Open: $7.20
ISIN: US6496048405
Day's Range $7.20 - $7.39
52wk Range: $6.45 - $8.76
Market Capitalisation: $1.12b
VWAP: $7.300059
Shares in Issue: 110.62m

Adamas Trust In (ADAM.US) Latest Trades

Buy/Sell Volume Trade Prc Trade Type Trade Time
See more Adamas Trust In trades

Adamas Trust In (ADAM.US) Share Price History

Time period:
to
Date Open High Low Close Volume
3rd Apr 2026 (Fri) 7.20 7.39 7.20 7.39 17,017
2nd Apr 2026 (Thu) 7.20 7.39 7.20 7.39 17,017
1st Apr 2026 (Wed) 7.36 7.425 7.32 7.35 26,354
31st Mar 2026 (Tue) 7.29 7.385 7.17 7.36 39,842
30th Mar 2026 (Mon) 7.09 7.32 7.06 7.17 38,844
27th Mar 2026 (Fri) 7.36 7.36 7.21 7.24 45,146
26th Mar 2026 (Thu) 7.47 7.525 7.385 7.40 94,342
25th Mar 2026 (Wed) 7.40 7.58 7.40 7.53 45,001
24th Mar 2026 (Tue) 7.37 7.47 7.32 7.39 82,563
23rd Mar 2026 (Mon) 7.485 7.64 7.41 7.48 48,547
20th Mar 2026 (Fri) 7.88 7.90 7.31 7.35 57,910
19th Mar 2026 (Thu) 7.85 7.975 7.81 7.90 33,696
18th Mar 2026 (Wed) 7.97 8.02 7.87 7.89 68,047
17th Mar 2026 (Tue) 7.98 8.04 7.93 7.98 29,320
16th Mar 2026 (Mon) 7.99 8.03 7.85 7.86 45,010
13th Mar 2026 (Fri) 8.02 8.03 7.855 7.87 40,062
12th Mar 2026 (Thu) 7.91 8.04 7.88 7.91 25,570
11th Mar 2026 (Wed) 8.10 8.16 7.95 8.03 36,592
10th Mar 2026 (Tue) 8.05 8.32 8.04 8.16 24,506
9th Mar 2026 (Mon) 7.83 8.075 7.69 8.06 23,713
6th Mar 2026 (Fri) 8.09 8.09 7.93 7.99 41,759
5th Mar 2026 (Thu) 8.22 8.35 8.15 8.19 38,180
See more Adamas Trust In price history
FTSE 100 Latest
Value10,436.29
Change71.50

Login to your account

Forgot Password?

Not Registered