Find a quote
ADF GROUP INC., SV
8.11 Down -0.07 (-0.86 %)
Delayed : 2025/07/04 10:53:42
- Previous close $8.18
- Opening $8.35
- Today High $8.35
- Today Low $8.11
- Price Bid $8.11
- Price Ask $8.11
- 52 Weeks High $15.88
- 52 Weeks Low $5.00
- Size Bid 5
- Size Ask 2
- Volume 2,584
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 10:47 AM | $8.11 | Down $ -0.04 | $8.13 | $8.11 | 300 |
| 10:35 AM | $8.15 | Down $ -0.02 | $8.15 | $8.15 | 100 |
| 10:35 AM | $8.15 | Up $0.00 | $8.15 | $8.15 | 0 |
| 10:35 AM | $8.15 | Up $0.00 | $8.15 | $8.15 | 0 |
| 10:35 AM | $8.15 | Up $0.00 | $8.15 | $8.15 | 0 |
| 10:35 AM | $8.15 | Up $0.00 | $8.15 | $8.15 | 0 |
| 10:35 AM | $8.15 | Up $0.00 | $8.15 | $8.15 | 0 |
| 10:35 AM | $8.15 | Up $0.00 | $8.15 | $8.15 | 0 |
| 10:35 AM | $8.15 | Up $0.00 | $8.15 | $8.15 | 0 |
| 10:35 AM | $8.15 | Up $0.00 | $8.15 | $8.15 | 0 |
| 10:35 AM | $8.15 | Up $0.00 | $8.15 | $8.15 | 0 |
| 10:35 AM | $8.15 | Up $0.00 | $8.15 | $8.15 | 0 |
| 10:35 AM | $8.15 | Up $0.00 | $8.15 | $8.15 | 0 |
| 10:34 AM | $8.17 | Down $ -0.08 | $8.17 | $8.17 | 400 |
| 09:44 AM | $8.25 | Down $ -0.01 | $8.25 | $8.25 | 800 |
| 09:44 AM | $8.25 | Up $0.00 | $8.25 | $8.25 | 0 |
| 09:44 AM | $8.25 | Up $0.00 | $8.25 | $8.25 | 0 |
| 09:44 AM | $8.25 | Up $0.00 | $8.25 | $8.25 | 0 |
| 09:44 AM | $8.25 | Up $0.00 | $8.25 | $8.25 | 0 |
| 09:44 AM | $8.25 | Up $0.00 | $8.25 | $8.25 | 0 |
| 09:44 AM | $8.25 | Up $0.00 | $8.25 | $8.25 | 0 |
| 09:44 AM | $8.25 | Up $0.00 | $8.25 | $8.25 | 0 |
| 09:44 AM | $8.25 | Up $0.00 | $8.25 | $8.25 | 0 |
| 09:44 AM | $8.25 | Up $0.00 | $8.25 | $8.25 | 0 |
| 09:44 AM | $8.25 | Up $0.00 | $8.25 | $8.25 | 0 |
| 09:44 AM | $8.25 | Up $0.00 | $8.25 | $8.25 | 0 |
| 09:44 AM | $8.25 | Up $0.00 | $8.25 | $8.25 | 0 |
| 09:44 AM | $8.25 | Up $0.00 | $8.25 | $8.25 | 0 |
| 09:44 AM | $8.25 | Up $0.00 | $8.25 | $8.25 | 0 |
| 09:44 AM | $8.25 | Up $0.00 | $8.25 | $8.25 | 0 |
| 09:44 AM | $8.25 | Up $0.00 | $8.25 | $8.25 | 0 |
| 09:44 AM | $8.25 | Up $0.00 | $8.25 | $8.25 | 0 |
| 09:44 AM | $8.25 | Up $0.00 | $8.25 | $8.25 | 0 |
| 09:44 AM | $8.25 | Up $0.00 | $8.25 | $8.25 | 0 |
| 09:44 AM | $8.25 | Up $0.00 | $8.25 | $8.25 | 0 |
| 09:44 AM | $8.25 | Up $0.00 | $8.25 | $8.25 | 0 |
| 09:44 AM | $8.25 | Up $0.00 | $8.25 | $8.25 | 0 |
| 09:44 AM | $8.25 | Up $0.00 | $8.25 | $8.25 | 0 |
| 09:44 AM | $8.25 | Up $0.00 | $8.25 | $8.25 | 0 |
| 09:44 AM | $8.25 | Up $0.00 | $8.25 | $8.25 | 0 |
| 09:44 AM | $8.25 | Up $0.00 | $8.25 | $8.25 | 0 |
| 09:44 AM | $8.25 | Up $0.00 | $8.25 | $8.25 | 0 |
| 09:44 AM | $8.25 | Up $0.00 | $8.25 | $8.25 | 0 |
| 09:44 AM | $8.25 | Up $0.00 | $8.25 | $8.25 | 0 |
| 09:44 AM | $8.25 | Up $0.00 | $8.25 | $8.25 | 0 |
| 09:44 AM | $8.25 | Up $0.00 | $8.25 | $8.25 | 0 |
| 09:44 AM | $8.25 | Up $0.00 | $8.25 | $8.25 | 0 |
| 09:44 AM | $8.25 | Up $0.00 | $8.25 | $8.25 | 0 |
| 09:44 AM | $8.25 | Up $0.00 | $8.25 | $8.25 | 0 |
| 09:44 AM | $8.25 | Up $0.00 | $8.25 | $8.25 | 0 |
| 09:44 AM | $8.25 | Up $0.00 | $8.25 | $8.25 | 0 |
| 09:44 AM | $8.25 | Up $0.00 | $8.25 | $8.25 | 0 |
| 09:44 AM | $8.25 | Up $0.00 | $8.25 | $8.25 | 0 |
| 09:44 AM | $8.25 | Up $0.00 | $8.25 | $8.25 | 0 |
| 09:44 AM | $8.25 | Up $0.00 | $8.25 | $8.25 | 0 |
| 09:44 AM | $8.25 | Up $0.00 | $8.25 | $8.25 | 0 |
| 09:44 AM | $8.25 | Up $0.00 | $8.25 | $8.25 | 0 |
| 09:44 AM | $8.25 | Up $0.00 | $8.25 | $8.25 | 0 |
| 09:44 AM | $8.25 | Up $0.00 | $8.25 | $8.25 | 0 |
| 09:44 AM | $8.25 | Up $0.00 | $8.25 | $8.25 | 0 |
| 09:44 AM | $8.25 | Up $0.00 | $8.25 | $8.25 | 0 |
| 09:44 AM | $8.25 | Up $0.00 | $8.25 | $8.25 | 0 |
| 09:44 AM | $8.25 | Up $0.00 | $8.25 | $8.25 | 0 |
| 09:44 AM | $8.25 | Up $0.00 | $8.25 | $8.25 | 0 |
| 09:36 AM | $8.26 | Down $ -0.09 | $8.27 | $8.26 | 200 |
| 09:36 AM | $8.26 | Up $0.00 | $8.27 | $8.26 | 0 |
| 09:36 AM | $8.26 | Up $0.00 | $8.27 | $8.26 | 0 |
| 09:36 AM | $8.26 | Up $0.00 | $8.27 | $8.26 | 0 |
| 09:36 AM | $8.26 | Up $0.00 | $8.27 | $8.26 | 0 |
| 09:36 AM | $8.26 | Up $0.00 | $8.27 | $8.26 | 0 |
| 09:36 AM | $8.26 | Up $0.00 | $8.27 | $8.26 | 0 |
| 09:36 AM | $8.26 | Up $0.00 | $8.27 | $8.26 | 0 |
| 09:30 AM | $8.35 | Up $0.17 | $8.35 | $8.35 | 700 |
| 09:30 AM | $8.35 | Up $0.00 | $8.35 | $8.35 | 0 |
| 09:30 AM | $8.35 | Up $0.00 | $8.35 | $8.35 | 0 |
| 09:30 AM | $8.35 | Up $0.00 | $8.35 | $8.35 | 0 |
| 09:30 AM | $8.35 | Up $0.00 | $8.35 | $8.35 | 0 |
| 09:30 AM | $8.35 | Up $0.00 | $8.35 | $8.35 | 0 |
| Previous close | $8.18 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 03/07/2025 | $8.18 | $8.09 | $8.34 | $8.09 | 21,700 |
| 02/07/2025 | $8.15 | $8.17 | $8.17 | $8.05 | 9,200 |
| 30/06/2025 | $7.92 | $8.01 | $8.01 | $7.92 | 7,400 |
| 27/06/2025 | $7.85 | $8.02 | $8.07 | $7.78 | 41,700 |
| 26/06/2025 | $8.05 | $8.03 | $8.10 | $8.01 | 10,100 |
| 25/06/2025 | $7.70 | $7.70 | $7.78 | $7.70 | 19,800 |
| 24/06/2025 | $7.88 | $7.86 | $7.90 | $7.77 | 29,500 |
| 23/06/2025 | $7.91 | $7.94 | $7.96 | $7.84 | 14,300 |
| 20/06/2025 | $8.03 | $8.03 | $8.07 | $7.95 | 11,300 |
| 19/06/2025 | $8.09 | $8.04 | $8.09 | $8.03 | 8,200 |
| 18/06/2025 | $8.27 | $8.21 | $8.27 | $8.10 | 6,600 |
| 17/06/2025 | $8.24 | $8.36 | $8.36 | $8.15 | 21,300 |
| 16/06/2025 | $8.39 | $8.15 | $8.40 | $8.15 | 59,300 |
| 13/06/2025 | $8.00 | $8.05 | $8.11 | $7.93 | 16,600 |
| 12/06/2025 | $8.34 | $8.42 | $8.59 | $8.30 | 30,300 |
| 11/06/2025 | $8.62 | $8.70 | $8.71 | $8.60 | 16,900 |
| 10/06/2025 | $8.81 | $8.22 | $8.83 | $8.12 | 156,500 |
| 09/06/2025 | $6.79 | $6.80 | $6.84 | $6.75 | 19,800 |
| 06/06/2025 | $6.70 | $6.64 | $6.75 | $6.64 | 18,500 |
| 05/06/2025 | $6.66 | $6.65 | $6.71 | $6.62 | 15,400 |
| 04/06/2025 | $6.61 | $6.59 | $6.64 | $6.54 | 5,700 |
| 03/06/2025 | $6.70 | $6.74 | $6.75 | $6.67 | 10,900 |
| 02/06/2025 | $6.54 | $6.52 | $6.65 | $6.43 | 44,500 |
| 30/05/2025 | $6.65 | $6.70 | $6.71 | $6.61 | 12,700 |
| 29/05/2025 | $6.81 | $6.87 | $6.88 | $6.81 | 10,300 |
| 28/05/2025 | $6.97 | $7.04 | $7.08 | $6.97 | 11,300 |
| 27/05/2025 | $7.03 | $7.09 | $7.10 | $7.03 | 5,700 |
| 26/05/2025 | $7.05 | $7.13 | $7.14 | $7.03 | 9,200 |
| 23/05/2025 | $6.99 | $7.06 | $7.07 | $6.93 | 22,300 |
| 22/05/2025 | $7.26 | $7.36 | $7.42 | $7.25 | 69,000 |
Graphs are not available, please refer to the detailed table