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 $22.06 on 06-02-2026 at 22:35:00
Change $0.00 0%
Buy $22.58
Sell $21.33
Last Trade: -
Day's Volume: 281
Last Close: $22.06
Open: $22.31
ISIN: US6496048819
Day's Range $22.06 - $22.31
52wk Range: $21.30 - $22.64
Market Capitalisation: $1.18b
VWAP: $0.00
Shares in Issue: 110.46m

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
6th Feb 2026 (Fri) 22.31 22.31 22.06 22.06 281
5th Feb 2026 (Thu) 22.34 22.34 22.34 22.32 900
4th Feb 2026 (Wed) 22.51 22.51 22.43 22.43 0
3rd Feb 2026 (Tue) 22.28 22.29 22.28 22.29 0
2nd Feb 2026 (Mon) 22.33 22.33 22.33 22.23 108
30th Jan 2026 (Fri) 22.26 22.38 22.26 22.36 2
29th Jan 2026 (Thu) 22.23 22.26 22.23 22.26 0
28th Jan 2026 (Wed) 22.14 22.14 22.14 22.09 480
27th Jan 2026 (Tue) 22.22 22.22 21.90 22.09 9,317
26th Jan 2026 (Mon) 22.20 22.35 22.20 22.22 0
23rd Jan 2026 (Fri) 22.09 22.34 22.09 22.34 63
22nd Jan 2026 (Thu) 22.09 22.10 22.06 22.05 825
21st Jan 2026 (Wed) 22.05 22.05 22.05 22.10 88
20th Jan 2026 (Tue) 21.79 21.80 21.79 22.10 0
19th Jan 2026 (Mon) 22.60 22.60 22.50 22.43 368
16th Jan 2026 (Fri) 22.60 22.60 22.50 22.43 368
15th Jan 2026 (Thu) 22.42 22.59 22.41 22.60 1,974
14th Jan 2026 (Wed) 22.33 22.47 22.33 22.47 0
13th Jan 2026 (Tue) 22.33 22.34 22.33 22.23 434
12th Jan 2026 (Mon) 22.35 22.35 22.23 22.23 0
9th Jan 2026 (Fri) 22.35 22.35 22.26 22.14 489
8th Jan 2026 (Thu) 22.24 22.24 22.20 22.20 196
7th Jan 2026 (Wed) 22.24 22.24 22.24 22.32 1,074
See more Adamas Trust In price history
FTSE 100 Latest
Value10,369.75
Change60.53

Login to your account

Forgot Password?

Not Registered