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 (ADAMN.US) Share Price

Price $21.65 on 03-04-2026 at 22:47:26
Change $-0.05 -0.23%
Buy $21.82
Sell $20.83
Last Trade: -
Day's Volume: 1,436
Last Close: $21.77
Open: $21.65
ISIN: US6496048819
Day's Range $21.60 - $21.65
52wk Range: $21.43 - $22.85
Market Capitalisation: $1.12b
VWAP: $21.62523
Shares in Issue: 110.62m

Adamas Trust In (ADAMN.US) Latest Trades

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

Adamas Trust In (ADAMN.US) Share Price History

Time period:
to
Date Open High Low Close Volume
3rd Apr 2026 (Fri) 21.65 21.65 21.60 21.77 1,436
2nd Apr 2026 (Thu) 21.65 21.65 21.60 21.77 1,436
1st Apr 2026 (Wed) 21.50 21.50 21.50 21.82 103
31st Mar 2026 (Tue) 22.13 22.17 21.43 21.69 5,109
30th Mar 2026 (Mon) 22.24 22.24 22.11 22.11 615
27th Mar 2026 (Fri) 22.21 22.21 22.20 22.20 766
26th Mar 2026 (Thu) 22.35 22.36 22.34 22.35 918
25th Mar 2026 (Wed) 22.24 22.35 22.24 22.35 1,275
24th Mar 2026 (Tue) 22.07 22.16 22.07 22.16 292
23rd Mar 2026 (Mon) 21.90 22.15 21.90 22.12 899
20th Mar 2026 (Fri) 22.10 22.23 21.97 22.25 597
19th Mar 2026 (Thu) 22.22 22.25 22.07 22.26 2,113
18th Mar 2026 (Wed) 22.35 22.35 22.25 22.295 1,793
17th Mar 2026 (Tue) 22.34 22.34 22.34 22.32 315
16th Mar 2026 (Mon) 22.38 22.38 22.285 22.24 474
13th Mar 2026 (Fri) 22.49 22.49 22.49 22.42 400
12th Mar 2026 (Thu) 22.46 22.46 22.46 22.35 0
11th Mar 2026 (Wed) 22.55 22.55 22.55 22.7028 200
10th Mar 2026 (Tue) 22.76 22.76 22.76 22.55 1,130
9th Mar 2026 (Mon) 22.59 22.59 22.59 22.59 0
6th Mar 2026 (Fri) 22.48 22.48 22.48 22.72 2,047
5th Mar 2026 (Thu) 22.82 22.82 22.82 22.82 145
See more Adamas Trust In price history
FTSE 100 Latest
Value10,436.29
Change71.50

Login to your account

Forgot Password?

Not Registered