Adamas Finance Asia Limited (DI) (ADAM) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Adamas Finance Asia Limited (DI)

Date Open High Low Close* Volume
07/04/2020 19.50p 19.50p 19.50p 19.50p 0
06/04/2020 19.50p 19.50p 19.50p 19.50p 0
03/04/2020 22.50p 22.50p 19.50p 19.50p 4219
02/04/2020 24.00p 24.00p 22.50p 22.50p 0
01/04/2020 24.00p 24.00p 24.00p 24.00p 0
31/03/2020 24.00p 24.00p 24.00p 24.00p 0
30/03/2020 24.00p 24.00p 24.00p 24.00p 0
27/03/2020 24.00p 24.00p 24.00p 24.00p 0
26/03/2020 24.00p 24.00p 24.00p 24.00p 0
25/03/2020 24.00p 24.00p 24.00p 24.00p 0
24/03/2020 24.00p 24.00p 24.00p 24.00p 0
23/03/2020 24.00p 24.00p 24.00p 24.00p 0
20/03/2020 24.00p 24.00p 24.00p 24.00p 0
19/03/2020 24.00p 24.00p 24.00p 24.00p 0
18/03/2020 24.00p 24.00p 24.00p 24.00p 0
17/03/2020 24.00p 24.00p 24.00p 24.00p 0
16/03/2020 24.00p 24.00p 24.00p 24.00p 0
13/03/2020 24.00p 24.00p 24.00p 24.00p 0
12/03/2020 24.00p 24.00p 24.00p 24.00p 0
11/03/2020 24.00p 24.00p 24.00p 24.00p 0
10/03/2020 24.00p 24.00p 24.00p 24.00p 0
09/03/2020 24.00p 24.00p 24.00p 24.00p 0
06/03/2020 24.00p 24.00p 24.00p 24.00p 0
05/03/2020 24.00p 24.00p 24.00p 24.00p 0
04/03/2020 24.00p 24.00p 24.00p 24.00p 0
03/03/2020 27.50p 27.50p 24.00p 24.00p 0
02/03/2020 27.50p 27.50p 27.50p 27.50p 0
28/02/2020 27.50p 27.50p 27.50p 27.50p 0
27/02/2020 27.50p 27.50p 27.50p 27.50p 0
26/02/2020 27.50p 27.50p 27.50p 27.50p 0
25/02/2020 27.50p 27.50p 27.50p 27.50p 0
24/02/2020 27.50p 27.50p 27.50p 27.50p 0
21/02/2020 27.50p 27.50p 27.50p 27.50p 0
20/02/2020 27.50p 27.50p 27.50p 27.50p 0
19/02/2020 29.00p 29.00p 25.00p 27.50p 3150
18/02/2020 29.00p 29.00p 29.00p 29.00p 0
17/02/2020 29.00p 29.00p 29.00p 29.00p 0
14/02/2020 29.00p 29.75p 29.00p 29.00p 6000
13/02/2020 29.00p 29.00p 29.00p 29.00p 0
12/02/2020 29.00p 29.00p 29.00p 29.00p 0
11/02/2020 29.00p 30.00p 29.00p 29.00p 1000
10/02/2020 29.00p 29.00p 28.50p 29.00p 0
07/02/2020 28.00p 28.50p 28.00p 28.50p 0
06/02/2020 28.00p 28.00p 28.00p 28.00p 0
05/02/2020 28.00p 28.00p 27.20p 28.00p 450
04/02/2020 30.50p 30.50p 25.00p 28.00p 7528
03/02/2020 30.50p 30.50p 30.50p 30.50p 0
31/01/2020 30.50p 30.50p 30.50p 30.50p 0
30/01/2020 29.50p 30.50p 29.50p 30.50p 0
29/01/2020 30.50p 30.50p 30.50p 30.50p 0
28/01/2020 34.00p 34.00p 26.50p 30.50p 6227
27/01/2020 34.00p 34.00p 34.00p 34.00p 0
24/01/2020 34.00p 34.00p 34.00p 34.00p 0
23/01/2020 34.00p 34.00p 34.00p 34.00p 0
22/01/2020 35.00p 38.00p 30.00p 34.00p 11000
21/01/2020 35.00p 35.00p 32.00p 35.00p 10280
20/01/2020 35.00p 35.00p 35.00p 35.00p 0
17/01/2020 35.00p 36.00p 35.00p 35.00p 62
16/01/2020 35.00p 35.00p 35.00p 35.00p 0
15/01/2020 35.00p 35.00p 35.00p 35.00p 0
14/01/2020 36.00p 36.00p 32.75p 35.00p 19500
13/01/2020 34.00p 36.00p 34.00p 36.00p 5000
10/01/2020 34.00p 34.00p 34.00p 34.00p 0
09/01/2020 34.00p 34.50p 34.00p 34.00p 10000
08/01/2020 35.00p 35.00p 34.00p 34.00p 0
07/01/2020 24.00p 35.00p 24.00p 35.00p 27293
06/01/2020 20.00p 24.00p 20.00p 23.50p 11663
03/01/2020 19.50p 21.50p 19.50p 20.00p 3608
02/01/2020 19.50p 19.50p 19.50p 19.50p 0
01/01/2020 19.50p 19.50p 19.50p 19.50p 0
31/12/2019 19.50p 19.50p 19.50p 19.50p 0
30/12/2019 19.50p 19.50p 19.50p 19.50p 0
27/12/2019 19.50p 19.50p 19.50p 19.50p 0
26/12/2019 19.50p 19.50p 19.50p 19.50p 0
25/12/2019 19.50p 19.50p 19.50p 19.50p 0
24/12/2019 19.50p 19.50p 19.50p 19.50p 0
23/12/2019 18.00p 19.50p 18.00p 19.50p 0
20/12/2019 18.00p 18.00p 18.00p 18.00p 0
19/12/2019 18.50p 19.50p 18.00p 19.00p 27000
18/12/2019 23.50p 23.50p 17.00p 18.50p 62000
17/12/2019 23.50p 23.50p 23.50p 23.50p 0
16/12/2019 23.50p 23.50p 23.50p 23.50p 0
13/12/2019 23.50p 23.50p 23.50p 23.50p 0
12/12/2019 23.50p 23.50p 23.50p 23.50p 0
11/12/2019 23.50p 23.50p 23.50p 23.50p 0
10/12/2019 23.50p 23.50p 23.50p 23.50p 0
09/12/2019 23.50p 23.50p 23.50p 23.50p 0
06/12/2019 23.50p 23.50p 23.50p 23.50p 0
05/12/2019 23.50p 23.50p 23.50p 23.50p 0
04/12/2019 23.50p 23.50p 23.50p 23.50p 0
03/12/2019 23.50p 23.50p 23.50p 23.50p 0
02/12/2019 23.50p 23.50p 23.50p 23.50p 0
29/11/2019 23.50p 23.50p 23.50p 23.50p 0
28/11/2019 23.50p 23.50p 23.50p 23.50p 0
27/11/2019 23.50p 23.50p 23.50p 23.50p 0
26/11/2019 23.50p 23.50p 23.50p 23.50p 0
25/11/2019 23.50p 23.50p 23.50p 23.50p 0
22/11/2019 23.50p 23.50p 23.50p 23.50p 0
21/11/2019 23.50p 23.50p 23.50p 23.50p 0
20/11/2019 23.50p 23.50p 23.50p 23.50p 0
19/11/2019 23.50p 23.50p 23.50p 23.50p 0
18/11/2019 23.50p 23.50p 23.50p 23.50p 0
15/11/2019 23.50p 23.50p 23.50p 23.50p 0
14/11/2019 23.50p 23.50p 23.50p 23.50p 0
13/11/2019 23.50p 23.50p 23.50p 23.50p 0
12/11/2019 23.50p 23.50p 23.50p 23.50p 0
11/11/2019 23.50p 23.50p 23.50p 23.50p 0
08/11/2019 23.50p 23.50p 23.50p 23.50p 0
07/11/2019 23.50p 24.00p 23.50p 23.50p 18000
06/11/2019 23.50p 23.50p 23.50p 23.50p 0
05/11/2019 23.50p 23.50p 23.50p 23.50p 0
04/11/2019 23.50p 24.00p 23.50p 23.50p 2170
01/11/2019 23.50p 23.50p 23.50p 23.50p 0
31/10/2019 23.50p 23.50p 23.50p 23.50p 0
30/10/2019 23.50p 23.50p 23.50p 23.50p 0
29/10/2019 23.50p 24.00p 23.50p 23.50p 3027
28/10/2019 23.50p 23.50p 23.50p 23.50p 0
25/10/2019 23.50p 23.50p 23.50p 23.50p 0
24/10/2019 23.50p 24.00p 23.50p 23.50p 10000
23/10/2019 24.00p 24.00p 24.00p 24.00p 0
22/10/2019 24.00p 24.00p 24.00p 24.00p 90000
21/10/2019 24.00p 24.00p 24.00p 24.00p 0
18/10/2019 24.00p 24.00p 24.00p 24.00p 0
17/10/2019 24.00p 24.00p 24.00p 24.00p 0
16/10/2019 24.00p 24.00p 24.00p 24.00p 0
15/10/2019 24.00p 24.00p 24.00p 24.00p 0
14/10/2019 24.00p 24.00p 24.00p 24.00p 0
11/10/2019 24.00p 24.00p 24.00p 24.00p 0
10/10/2019 24.00p 24.00p 24.00p 24.00p 0
09/10/2019 24.00p 25.00p 24.00p 24.00p 0
08/10/2019 25.00p 25.00p 25.00p 25.00p 0
07/10/2019 27.50p 28.00p 25.00p 25.00p 10000
04/10/2019 30.00p 30.00p 27.50p 27.50p 0
03/10/2019 30.00p 30.00p 30.00p 30.00p 0
02/10/2019 30.00p 30.00p 30.00p 30.00p 0
01/10/2019 30.00p 30.00p 30.00p 30.00p 0
30/09/2019 30.00p 30.00p 30.00p 30.00p 0
27/09/2019 30.00p 30.00p 30.00p 30.00p 0
26/09/2019 30.00p 30.00p 30.00p 30.00p 0
25/09/2019 30.00p 30.00p 30.00p 30.00p 0
24/09/2019 30.00p 30.00p 30.00p 30.00p 0
23/09/2019 30.00p 30.00p 30.00p 30.00p 0
20/09/2019 30.00p 30.00p 30.00p 30.00p 0
19/09/2019 30.00p 30.00p 30.00p 30.00p 0
18/09/2019 30.00p 35.00p 30.00p 30.00p 193
17/09/2019 30.00p 30.00p 30.00p 30.00p 0
16/09/2019 30.00p 30.00p 30.00p 30.00p 10000
13/09/2019 30.00p 30.00p 30.00p 30.00p 0
12/09/2019 30.00p 30.00p 30.00p 30.00p 0
11/09/2019 30.00p 30.00p 30.00p 30.00p 0
10/09/2019 30.00p 30.00p 30.00p 30.00p 0
09/09/2019 27.50p 30.00p 27.50p 30.00p 2803
06/09/2019 30.00p 30.00p 30.00p 30.00p 0
05/09/2019 30.00p 30.00p 30.00p 30.00p 0
04/09/2019 30.00p 30.00p 30.00p 30.00p 0
03/09/2019 32.50p 32.50p 26.83p 30.00p 14000
02/09/2019 32.50p 32.50p 32.00p 32.00p 2000
30/08/2019 32.50p 32.50p 32.50p 32.50p 0
29/08/2019 32.50p 32.50p 32.50p 32.50p 0
28/08/2019 32.50p 32.50p 32.50p 32.50p 0
27/08/2019 32.50p 32.50p 32.50p 32.50p 0
23/08/2019 32.50p 32.50p 32.50p 32.50p 0
22/08/2019 32.50p 32.50p 32.50p 32.50p 0
21/08/2019 32.50p 34.00p 32.50p 32.50p 10000
20/08/2019 34.00p 34.00p 34.00p 34.00p 0
19/08/2019 35.00p 40.00p 34.00p 34.00p 0
16/08/2019 40.00p 40.00p 40.00p 40.00p 0
15/08/2019 40.00p 40.00p 40.00p 40.00p 0
14/08/2019 40.00p 40.00p 40.00p 40.00p 0
13/08/2019 40.00p 40.00p 40.00p 40.00p 0
12/08/2019 40.00p 40.00p 40.00p 40.00p 0
09/08/2019 40.00p 40.00p 40.00p 40.00p 0
08/08/2019 40.00p 40.00p 40.00p 40.00p 0
07/08/2019 40.00p 40.00p 40.00p 40.00p 0
06/08/2019 40.00p 40.00p 40.00p 40.00p 0
05/08/2019 40.00p 40.00p 40.00p 40.00p 0
02/08/2019 40.00p 40.00p 36.00p 36.00p 3300000
01/08/2019 40.00p 40.00p 40.00p 40.00p 0
31/07/2019 40.00p 40.00p 40.00p 40.00p 0
30/07/2019 40.00p 40.00p 36.00p 36.00p 95000
29/07/2019 40.00p 40.00p 40.00p 40.00p 0
26/07/2019 40.00p 40.00p 40.00p 40.00p 0
25/07/2019 40.00p 40.00p 40.00p 40.00p 0
24/07/2019 40.00p 40.00p 40.00p 40.00p 0
23/07/2019 40.00p 40.00p 40.00p 40.00p 0
22/07/2019 40.00p 40.00p 40.00p 40.00p 0
19/07/2019 40.00p 40.00p 40.00p 40.00p 0
18/07/2019 40.00p 40.00p 40.00p 40.00p 0
17/07/2019 40.00p 40.00p 36.00p 40.00p 0
16/07/2019 40.00p 40.00p 36.00p 36.00p 109999
15/07/2019 40.00p 40.00p 40.00p 40.00p 0
12/07/2019 40.00p 40.00p 40.00p 40.00p 0
11/07/2019 40.00p 40.00p 40.00p 40.00p 0
10/07/2019 40.00p 40.00p 40.00p 40.00p 0
09/07/2019 40.00p 40.00p 40.00p 40.00p 0
08/07/2019 40.00p 40.00p 40.00p 40.00p 0
05/07/2019 40.00p 40.00p 40.00p 40.00p 0
04/07/2019 40.00p 40.00p 40.00p 40.00p 0
03/07/2019 40.00p 40.00p 40.00p 40.00p 0
02/07/2019 40.00p 40.00p 40.00p 40.00p 0

*Close Price adjusted for both dividends and splits