ADM.LADM.L
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $3000.00 | $3024.00 | $2982.00 | $3014.00 | 383,530 |
| 1/14/2026 | $2994.00 | $3012.00 | $2964.00 | $3000.00 | 486,871 |
| 1/13/2026 | $3066.00 | $3066.00 | $2994.00 | $3004.00 | 715,781 |
| 1/12/2026 | $3054.00 | $3084.00 | $3008.00 | $3084.00 | 390,963 |
| 1/9/2026 | $3050.00 | $3068.00 | $3022.00 | $3054.00 | 442,729 |
| 1/8/2026 | $3064.00 | $3074.00 | $3036.00 | $3052.00 | 438,652 |
| 1/7/2026 | $3032.00 | $3080.00 | $3024.00 | $3050.00 | 404,826 |
| 1/6/2026 | $3078.00 | $3086.00 | $3024.00 | $3024.00 | 779,368 |
| 1/5/2026 | $3174.00 | $3180.00 | $3034.00 | $3054.00 | 651,409 |
| 1/2/2026 | $3218.00 | $3218.00 | $3148.00 | $3148.00 | 406,059 |
| 12/31/2025 | $3208.00 | $3210.00 | $3176.00 | $3176.00 | 153,083 |
| 12/30/2025 | $3182.00 | $3204.00 | $3172.00 | $3194.00 | 167,188 |
| 12/29/2025 | $3162.00 | $3194.00 | $3154.00 | $3176.00 | 389,823 |
| 12/24/2025 | $3186.00 | $3214.00 | $3154.00 | $3154.00 | 141,598 |
| 12/23/2025 | $3200.00 | $3224.00 | $3162.00 | $3180.00 | 890,111 |
| 12/22/2025 | $3172.00 | $3190.00 | $3156.00 | $3190.00 | 287,052 |
| 12/19/2025 | $3156.00 | $3186.00 | $3148.00 | $3186.00 | 1.27M |
| 12/18/2025 | $3120.00 | $3152.00 | $3120.00 | $3146.00 | 1.15M |
| 12/17/2025 | $3140.00 | $3152.00 | $3080.00 | $3126.00 | 1.14M |
| 12/16/2025 | $3154.00 | $3172.00 | $3142.00 | $3142.00 | 593,769 |
| 12/15/2025 | $3108.00 | $3150.00 | $3102.00 | $3140.00 | 294,795 |
| 12/12/2025 | $3072.00 | $3102.00 | $3066.00 | $3100.00 | 446,590 |
| 12/11/2025 | $3082.00 | $3082.00 | $3038.00 | $3066.00 | 537,033 |
| 12/10/2025 | $3066.00 | $3084.00 | $3048.00 | $3068.00 | 302,959 |
| 12/9/2025 | $3086.00 | $3116.00 | $3070.00 | $3070.00 | 407,263 |
| 12/8/2025 | $3074.00 | $3094.00 | $3050.00 | $3072.00 | 687,523 |
| 12/5/2025 | $3116.00 | $3142.00 | $3114.00 | $3116.00 | 378,516 |
| 12/4/2025 | $3116.00 | $3144.00 | $3112.00 | $3122.00 | 1.14M |
| 12/3/2025 | $3158.00 | $3164.00 | $3116.00 | $3124.00 | 577,089 |
| 12/2/2025 | $3160.00 | $3166.00 | $3124.00 | $3148.00 | 1.17M |
| 12/1/2025 | $3160.00 | $3166.00 | $3135.12 | $3166.00 | 570,657 |
| 11/28/2025 | $3186.00 | $3186.00 | $3158.00 | $3172.00 | 468,856 |
| 11/27/2025 | $3192.00 | $3208.00 | $3172.00 | $3182.00 | 295,129 |
| 11/26/2025 | $3138.00 | $3206.00 | $3122.00 | $3186.00 | 436,116 |
| 11/25/2025 | $3140.00 | $3140.00 | $3108.48 | $3130.00 | 594,443 |
| 11/24/2025 | $3136.00 | $3168.00 | $3126.00 | $3144.00 | 2.29M |
| 11/21/2025 | $3160.00 | $3182.00 | $3148.00 | $3152.00 | 941,152 |
| 11/20/2025 | $3170.00 | $3186.00 | $3158.00 | $3160.00 | 822,055 |
| 11/19/2025 | $3160.00 | $3190.00 | $3148.00 | $3160.00 | 445,260 |
| 11/18/2025 | $3200.00 | $3203.80 | $3156.00 | $3168.00 | 540,644 |
| 11/17/2025 | $3162.00 | $3184.00 | $3139.54 | $3176.00 | 412,897 |
| 11/14/2025 | $3146.00 | $3154.00 | $3092.00 | $3154.00 | 574,108 |
| 11/13/2025 | $3238.00 | $3238.00 | $3118.00 | $3150.00 | 702,476 |
| 11/12/2025 | $3258.00 | $3258.00 | $3197.60 | $3218.00 | 515,477 |
| 11/11/2025 | $3264.00 | $3270.00 | $3162.00 | $3250.00 | 565,873 |
| 11/10/2025 | $3246.00 | $3274.00 | $3228.00 | $3254.00 | 1.93M |
| 11/7/2025 | $3220.00 | $3260.00 | $3192.00 | $3244.00 | 326,205 |
| 11/6/2025 | $3240.00 | $3240.00 | $3190.68 | $3216.00 | 446,103 |
| 11/5/2025 | $3202.00 | $3254.00 | $3202.00 | $3242.00 | 491,956 |
| 11/4/2025 | $3246.00 | $3246.00 | $3199.00 | $3202.00 | 1.27M |
| 11/3/2025 | $3270.00 | $3282.00 | $3238.00 | $3256.00 | 261,609 |
| 10/31/2025 | $3292.00 | $3304.00 | $3256.00 | $3276.00 | 423,397 |
| 10/30/2025 | $3272.00 | $3330.00 | $3252.00 | $3298.00 | 1.10M |
| 10/29/2025 | $3280.00 | $3292.00 | $3264.00 | $3268.00 | 525,573 |
| 10/28/2025 | $3302.00 | $3310.00 | $3254.00 | $3292.00 | 765,684 |
| 10/27/2025 | $3316.00 | $3330.00 | $3300.00 | $3300.00 | 539,675 |
| 10/24/2025 | $3310.00 | $3328.00 | $3288.00 | $3324.00 | 269,024 |
| 10/23/2025 | $3284.00 | $3312.00 | $3270.00 | $3304.00 | 335,010 |
| 10/22/2025 | $3276.00 | $3318.00 | $3248.00 | $3296.00 | 735,646 |
| 10/21/2025 | $3270.00 | $3282.00 | $3250.00 | $3254.00 | 694,899 |
| 10/20/2025 | $3238.00 | $3262.00 | $3214.00 | $3244.00 | 981,387 |