Register to chat with like-minded investors on our interactive forums.
ADMIE Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 08 2024 | 2.225 | 0.02 | 0.68% | 2.21 | 2.24 | 2.205 | 125,392 |
| May 02 2024 | 2.21 | -0.02 | -0.67% | 2.235 | 2.235 | 2.205 | 72,854 |
| Apr 30 2024 | 2.225 | 0.00 | 0.23% | 2.195 | 2.225 | 2.195 | 195,052 |
| Apr 29 2024 | 2.22 | 0.01 | 0.23% | 2.22 | 2.225 | 2.195 | 205,121 |
| Apr 26 2024 | 2.215 | 0.01 | 0.45% | 2.215 | 2.23 | 2.205 | 129,904 |
| Apr 25 2024 | 2.205 | -0.03 | -1.12% | 2.21 | 2.23 | 2.20 | 162,674 |
| Apr 24 2024 | 2.23 | 0.00 | 0.22% | 2.25 | 2.265 | 2.23 | 143,394 |
| Apr 23 2024 | 2.225 | 0.01 | 0.45% | 2.23 | 2.25 | 2.20 | 222,942 |
| Apr 22 2024 | 2.215 | -0.01 | -0.23% | 2.245 | 2.245 | 2.205 | 230,838 |
| Apr 19 2024 | 2.22 | 0.03 | 1.37% | 2.175 | 2.25 | 2.175 | 205,410 |
| Apr 18 2024 | 2.19 | -0.01 | -0.23% | 2.20 | 2.235 | 2.19 | 546,173 |
| Apr 17 2024 | 2.195 | 0.11 | 5.02% | 2.13 | 2.215 | 2.13 | 682,195 |
| Apr 16 2024 | 2.09 | -0.05 | -2.34% | 2.105 | 2.14 | 2.085 | 310,643 |
| Apr 15 2024 | 2.14 | -0.02 | -0.70% | 2.16 | 2.18 | 2.08 | 344,970 |
| Apr 12 2024 | 2.155 | -0.05 | -2.27% | 2.205 | 2.24 | 2.15 | 217,418 |
| Apr 11 2024 | 2.205 | -0.03 | -1.12% | 2.205 | 2.23 | 2.195 | 189,715 |
| Apr 10 2024 | 2.23 | 0.00 | 0.00% | 2.24 | 2.26 | 2.21 | 140,242 |
| Apr 09 2024 | 2.23 | 0.00 | 0.22% | 2.22 | 2.25 | 2.205 | 147,931 |
| Apr 08 2024 | 2.225 | 0.02 | 0.91% | 2.185 | 2.225 | 2.185 | 217,746 |
| Apr 05 2024 | 2.205 | 0.02 | 0.92% | 2.18 | 2.22 | 2.15 | 264,344 |
| Apr 04 2024 | 2.185 | -0.03 | -1.13% | 2.20 | 2.225 | 2.18 | 192,120 |
| Apr 03 2024 | 2.21 | 0.00 | 0.00% | 2.22 | 2.235 | 2.185 | 300,317 |
| Apr 02 2024 | 2.21 | -0.06 | -2.43% | 2.26 | 2.28 | 2.205 | 273,113 |
| Mar 28 2024 | 2.265 | -0.02 | -0.66% | 2.265 | 2.29 | 2.245 | 218,350 |
| Mar 27 2024 | 2.28 | -0.01 | -0.44% | 2.29 | 2.30 | 2.27 | 201,298 |
| Mar 26 2024 | 2.29 | -0.03 | -1.29% | 2.295 | 2.32 | 2.28 | 167,364 |
| Mar 22 2024 | 2.32 | 0.00 | 0.22% | 2.34 | 2.34 | 2.305 | 114,462 |
| Mar 21 2024 | 2.315 | 0.02 | 0.65% | 2.30 | 2.33 | 2.30 | 257,530 |
| Mar 20 2024 | 2.30 | 0.00 | 0.00% | 2.295 | 2.315 | 2.285 | 172,394 |
| Mar 19 2024 | 2.30 | 0.00 | 0.00% | 2.32 | 2.32 | 2.275 | 138,942 |
| Mar 15 2024 | 2.30 | 0.05 | 2.22% | 2.235 | 2.30 | 2.235 | 262,256 |
| Mar 14 2024 | 2.25 | -0.01 | -0.44% | 2.265 | 2.27 | 2.235 | 299,415 |
| Mar 13 2024 | 2.26 | 0.02 | 1.12% | 2.24 | 2.28 | 2.24 | 294,378 |
| Mar 12 2024 | 2.235 | -0.03 | -1.32% | 2.24 | 2.26 | 2.215 | 386,573 |
| Mar 11 2024 | 2.265 | -0.04 | -1.52% | 2.30 | 2.305 | 2.26 | 392,414 |
| Mar 08 2024 | 2.30 | -0.01 | -0.43% | 2.31 | 2.32 | 2.28 | 270,456 |
| Mar 07 2024 | 2.31 | -0.01 | -0.43% | 2.31 | 2.325 | 2.295 | 333,994 |
| Mar 06 2024 | 2.32 | -0.01 | -0.22% | 2.325 | 2.34 | 2.31 | 169,932 |
| Mar 05 2024 | 2.325 | -0.02 | -0.64% | 2.33 | 2.34 | 2.315 | 142,455 |
| Mar 04 2024 | 2.34 | 0.01 | 0.43% | 2.33 | 2.365 | 2.33 | 131,700 |
| Mar 01 2024 | 2.33 | 0.04 | 1.97% | 2.34 | 2.365 | 2.32 | 188,914 |
| Feb 29 2024 | 2.285 | 0.01 | 0.44% | 2.285 | 2.315 | 2.28 | 474,417 |
| Feb 28 2024 | 2.275 | -0.03 | -1.30% | 2.30 | 2.31 | 2.255 | 362,019 |
| Feb 27 2024 | 2.305 | -0.01 | -0.43% | 2.315 | 2.32 | 2.30 | 231,165 |
| Feb 26 2024 | 2.315 | -0.02 | -0.64% | 2.31 | 2.335 | 2.31 | 104,218 |
| Feb 23 2024 | 2.33 | -0.03 | -1.06% | 2.375 | 2.375 | 2.325 | 89,512 |
| Feb 22 2024 | 2.355 | 0.00 | 0.21% | 2.35 | 2.39 | 2.335 | 375,195 |
| Feb 21 2024 | 2.35 | -0.06 | -2.29% | 2.38 | 2.405 | 2.335 | 570,092 |
| Feb 20 2024 | 2.405 | -0.01 | -0.21% | 2.42 | 2.425 | 2.385 | 230,114 |
| Feb 19 2024 | 2.41 | 0.06 | 2.55% | 2.35 | 2.415 | 2.33 | 346,809 |
| Feb 16 2024 | 2.35 | 0.04 | 1.51% | 2.35 | 2.385 | 2.345 | 401,983 |
| Feb 15 2024 | 2.315 | 0.02 | 1.09% | 2.32 | 2.365 | 2.31 | 314,400 |
| Feb 14 2024 | 2.29 | 0.00 | 0.00% | 2.30 | 2.32 | 2.27 | 620,096 |
| Feb 13 2024 | 2.29 | -0.05 | -2.14% | 2.35 | 2.35 | 2.28 | 546,303 |
| Feb 12 2024 | 2.34 | -0.04 | -1.47% | 2.395 | 2.40 | 2.315 | 527,870 |
| Feb 09 2024 | 2.375 | 0.00 | 0.21% | 2.37 | 2.39 | 2.345 | 726,023 |
