|
Live Quote:
On
|
|
|
|
|
Friday, May 30, 2025 2:22:57 PM - Markets open
|
|
|
|
|
|
|
|
|
Closing price on 8/11/2016
|
|
| Open |
16.10 |
| High |
16.10 |
| Low |
16.10 |
| Volume |
2,500 |
| Split-adjusted Price |
6.16 |
|
|
ADC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/11/2016
|
0.00 / 0.00%
|
16.10
|
16.10
|
16.10
|
16.10
|
16.10
|
6.16
|
2,500
|
|
|
8/10/2016
|
+0.10 / +0.63%
|
16.10
|
16.10
|
16.10
|
16.10
|
16.10
|
6.16
|
700
|
|
|
8/9/2016
|
-1.00 / -5.88%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
6.12
|
640
|
|
|
8/8/2016
|
+0.90 / +5.59%
|
16.00
|
17.00
|
16.00
|
17.00
|
16.09
|
6.51
|
1,100
|
|
|
8/5/2016
|
0.00 / 0.00%
|
16.10
|
16.10
|
16.10
|
16.10
|
16.10
|
6.16
|
22
|
|
|
8/4/2016
|
0.00 / 0.00%
|
16.10
|
16.10
|
16.10
|
16.10
|
16.10
|
6.16
|
2,100
|
|
|
8/3/2016
|
-0.40 / -2.42%
|
16.10
|
16.10
|
16.10
|
16.10
|
16.10
|
6.16
|
100
|
|
|
8/2/2016
|
+0.10 / +0.61%
|
16.20
|
16.50
|
16.20
|
16.50
|
16.47
|
6.32
|
1,100
|
|
|
8/1/2016
|
+0.10 / +0.61%
|
16.40
|
16.40
|
16.40
|
16.40
|
16.40
|
6.28
|
100
|
|
|
7/29/2016
|
-0.60 / -3.55%
|
16.70
|
16.70
|
16.30
|
16.30
|
16.46
|
6.24
|
3,300
|
|
|
7/28/2016
|
0.00 / 0.00%
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
6.47
|
0
|
|
|
7/27/2016
|
0.00 / 0.00%
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
6.47
|
0
|
|
|
7/26/2016
|
0.00 / 0.00%
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
6.47
|
0
|
|
|
7/25/2016
|
+0.10 / +0.60%
|
17.00
|
17.00
|
16.90
|
16.90
|
16.93
|
6.47
|
1,000
|
|
|
7/22/2016
|
0.00 / 0.00%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
6.43
|
0
|
|
|
7/21/2016
|
+0.60 / +3.70%
|
16.50
|
16.80
|
16.00
|
16.80
|
16.19
|
6.43
|
6,100
|
|
|
7/20/2016
|
0.00 / 0.00%
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
6.20
|
0
|
|
|
7/19/2016
|
-0.40 / -2.41%
|
17.00
|
17.00
|
16.20
|
16.20
|
16.36
|
6.20
|
700
|
|
|
7/18/2016
|
+0.10 / +0.61%
|
16.60
|
16.60
|
16.60
|
16.60
|
16.60
|
6.35
|
1,000
|
|
|
7/15/2016
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
6.32
|
0
|
|
|
7/14/2016
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
6.32
|
0
|
|
|
7/13/2016
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
6.32
|
0
|
|
|
7/12/2016
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
6.32
|
0
|
|
|
7/11/2016
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
6.32
|
0
|
|
|
7/8/2016
|
+0.50 / +3.13%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
6.32
|
100
|
|
|
7/7/2016
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
6.12
|
52
|
|
|
7/6/2016
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
6.12
|
0
|
|
|
7/5/2016
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
6.12
|
0
|
|
|
7/4/2016
|
-0.80 / -4.76%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
6.12
|
100
|
|
|
7/1/2016
|
-0.10 / -0.59%
|
16.00
|
16.90
|
16.00
|
16.80
|
16.80
|
6.43
|
1,440
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 2:20:02 PM
|
|
|
|
|
We continuously improve our services, here are the latest updates...
|
Portfolio
|
Allow you to monitor a customised group of securities. You can set up multiple Portfolios to help you better manage your investments.
|
|
Trigger Alerts
|
Get up-to-date alerts delivered directly to your email address.
|
|
Stock Screener
|
Allow you to filter the market and find exactly what sort of company you are looking for.
|
|
Live Terminal
|
Get instant access to FREE REAL-TIME streaming quotes for hundreds of stocks from HOSE, HNX and UPCOM exchanges.
|