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!

Adams Diversifi (ADX.US) Share Price

Price $22.45 on 03-04-2026 at 22:47:26
Change $0.05 0.22%
Buy $22.52
Sell $22.28
Last Trade: -
Day's Volume: 9,009
Last Close: $22.43
Open: $22.07
ISIN: US0062121043
Day's Range $22.07 - $22.51
52wk Range: $16.55 - $23.72
Market Capitalisation: $2.74b
VWAP: $22.3512
Shares in Issue: 122.52m

Adams Diversifi (ADX.US) Latest Trades

Buy/Sell Volume Trade Prc Trade Type Trade Time
See more Adams Diversifi trades

Adams Diversifi (ADX.US) Share Price History

Time period:
to
Date Open High Low Close Volume
3rd Apr 2026 (Fri) 22.07 22.51 22.07 22.43 9,009
2nd Apr 2026 (Thu) 22.07 22.51 22.07 22.43 9,009
1st Apr 2026 (Wed) 22.10 22.48 22.10 22.40 7,770
31st Mar 2026 (Tue) 21.40 21.875 21.40 21.89 2,838
30th Mar 2026 (Mon) 21.42 21.455 20.91 21.04 6,108
27th Mar 2026 (Fri) 21.53 21.59 21.28 21.31 6,437
26th Mar 2026 (Thu) 22.13 22.18 21.77 21.80 8,838
25th Mar 2026 (Wed) 22.30 22.30 22.16 22.21 6,222
24th Mar 2026 (Tue) 22.04 22.20 22.00 22.20 5,095
23rd Mar 2026 (Mon) 22.33 22.58 22.11 22.08 15,196
20th Mar 2026 (Fri) 22.30 22.30 21.91 22.08 942
19th Mar 2026 (Thu) 22.345 22.45 22.30 22.37 4,143
18th Mar 2026 (Wed) 22.695 22.795 22.525 22.53 2,046
17th Mar 2026 (Tue) 22.75 22.76 22.69 22.73 4,913
16th Mar 2026 (Mon) 22.58 22.73 22.54 22.54 2,170
13th Mar 2026 (Fri) 22.63 22.71 22.37 22.44 3,306
12th Mar 2026 (Thu) 22.75 22.76 22.58 22.57 2,981
11th Mar 2026 (Wed) 23.00 23.09 22.85 23.03 2,556
10th Mar 2026 (Tue) 22.93 23.075 22.75 22.97 13,617
9th Mar 2026 (Mon) 22.56 22.90 22.40 22.90 10,798
6th Mar 2026 (Fri) 22.81 22.93 22.75 22.80 611
5th Mar 2026 (Thu) 23.19 23.24 22.92 23.04 2,160
See more Adams Diversifi price history
FTSE 100 Latest
Value10,436.29
Change71.50

Login to your account

Forgot Password?

Not Registered