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 $24.75 on 21-05-2026 at 17:15:36
Change $-0.07 -0.28%
Buy $24.80
Sell $24.75
Last Trade: Sell 1.00 at $24.77
Day's Volume: 3,974
Last Close: $24.82
Open: $24.74
ISIN: US0062121043
Day's Range $24.72 - $24.78
52wk Range: $19.90 - $25.76
Market Capitalisation: $3.03b
VWAP: $24.74628
Shares in Issue: 122.52m

Adams Diversifi (ADX.US) Latest Trades

Buy/Sell Volume Trade Prc Trade Type Trade Time
Sell* 1 $24.77 Automatic Execution
10:15:53 - 21-May-26
Sell* 158 $24.77 Automatic Execution
10:15:53 - 21-May-26
Sell* 90 $24.77 Automatic Execution
10:15:53 - 21-May-26
Buy* 200 $24.78 Automatic Execution
12:15:40 - 21-May-26
Sell* 1 $24.78 Automatic Execution
10:15:48 - 21-May-26
Sell* 6 $24.79 Automatic Execution
10:15:48 - 21-May-26
Buy* 100 $24.78 Automatic Execution
12:15:40 - 21-May-26
Buy* 100 $24.77 Automatic Execution
11:20:47 - 21-May-26
Sell* 8 $24.75 Automatic Execution
10:47:56 - 21-May-26
Sell* 400 $24.72 Automatic Execution
09:52:06 - 21-May-26
See more Adams Diversifi trades

Adams Diversifi (ADX.US) Share Price History

Time period:
to
Date Open High Low Close Volume
20th May 2026 (Wed) 24.68 24.82 24.645 24.82 15,249
19th May 2026 (Tue) 24.855 24.855 24.55 24.53 3,634
18th May 2026 (Mon) 25.03 25.07 24.66 24.76 7,791
15th May 2026 (Fri) 25.00 25.22 24.98 25.07 3,946
14th May 2026 (Thu) 25.04 25.28 25.04 25.28 9,051
13th May 2026 (Wed) 24.74 24.98 24.73 24.95 8,673
12th May 2026 (Tue) 24.61 24.74 24.56 24.74 4,493
11th May 2026 (Mon) 24.53 24.79 24.52 24.60 13,587
8th May 2026 (Fri) 24.53 24.64 24.52 24.54 9,068
7th May 2026 (Thu) 24.565 24.61 24.30 24.35 1,900
6th May 2026 (Wed) 24.31 24.465 24.31 24.49 3,242
5th May 2026 (Tue) 24.12 24.15 24.05 24.06 4,520
4th May 2026 (Mon) 24.22 24.22 23.88 23.89 4,563
1st May 2026 (Fri) 24.14 24.27 24.10 24.12 4,468
30th Apr 2026 (Thu) 24.00 24.04 23.86 24.01 10,486
29th Apr 2026 (Wed) 23.97 24.01 23.71 23.80 8,186
28th Apr 2026 (Tue) 24.09 24.125 23.91 24.01 13,091
27th Apr 2026 (Mon) 24.22 24.42 24.215 24.39 5,504
24th Apr 2026 (Fri) 24.535 24.73 24.50 24.63 21,608
23rd Apr 2026 (Thu) 24.45 24.72 24.38 24.40 10,575
22nd Apr 2026 (Wed) 24.30 24.50 24.30 24.49 7,960
21st Apr 2026 (Tue) 24.30 24.31 24.14 24.12 3,213
See more Adams Diversifi price history
FTSE 100 Latest
Value10,443.47
Change11.13

Login to your account

Forgot Password?

Not Registered