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 (ADAMZ.US) Share Price

Price $19.49 on 06-02-2026 at 22:35:00
Change $0.00 0%
Buy $19.71
Sell $19.49
Last Trade: -
Day's Volume: 134
Last Close: $19.44
Open: $19.49
ISIN: US6496048579
Day's Range $19.49 - $19.49
52wk Range: $17.94 - $20.69
Market Capitalisation: $1.18b
VWAP: $19.49
Shares in Issue: 110.46m

Adamas Trust In (ADAMZ.US) Latest Trades

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

Adamas Trust In (ADAMZ.US) Share Price History

Time period:
to
Date Open High Low Close Volume
6th Feb 2026 (Fri) 19.49 19.49 19.49 19.44 134
5th Feb 2026 (Thu) 19.50 19.50 19.49 19.49 0
4th Feb 2026 (Wed) 19.50 19.50 19.50 19.50 1
3rd Feb 2026 (Tue) 19.66 19.66 19.49 19.49 50
2nd Feb 2026 (Mon) 19.66 19.66 19.66 19.63 297
30th Jan 2026 (Fri) 19.35 19.35 19.30 19.56 102
29th Jan 2026 (Thu) 19.21 19.39 19.21 19.39 0
28th Jan 2026 (Wed) 19.21 19.29 19.21 19.35 40
27th Jan 2026 (Tue) 19.41 19.41 19.22 19.35 0
26th Jan 2026 (Mon) 19.48 19.48 19.48 19.5178 187
23rd Jan 2026 (Fri) 19.45 19.45 19.45 19.48 100
22nd Jan 2026 (Thu) 19.42 19.45 19.42 19.427 1,090
21st Jan 2026 (Wed) 19.25 19.40 19.25 19.35 118
20th Jan 2026 (Tue) 19.25 19.33 19.20 19.28 653
19th Jan 2026 (Mon) 19.33 19.42 19.33 19.4765 2,924
16th Jan 2026 (Fri) 19.33 19.42 19.33 19.4765 2,924
15th Jan 2026 (Thu) 19.31 19.36 19.31 19.36 5
14th Jan 2026 (Wed) 19.31 19.31 19.31 19.244 456
13th Jan 2026 (Tue) 19.00 19.15 19.00 19.15 38
12th Jan 2026 (Mon) 19.00 19.00 19.00 19.15 499
9th Jan 2026 (Fri) 19.05 19.05 19.05 18.99 560
8th Jan 2026 (Thu) 18.77 18.92 18.77 19.156 38
7th Jan 2026 (Wed) 19.07 19.09 19.04 19.04 300
See more Adamas Trust In price history
FTSE 100 Latest
Value10,369.75
Change60.53

Login to your account

Forgot Password?

Not Registered