|
Market Closed -
Other stock markets
|
5-day change | 1st Jan Change | ||
| 8.590 USD | -2.28% |
|
-6.83% | +17.67% |
Quotes 5-day view: Adamas Trust, Inc.
Delayed Quote Nasdaq
| 17/07/2026 | 20/07/2026 | 21/07/2026 | 22/07/2026 | 23/07/2026 | |
|---|---|---|---|---|---|
| Last | $8.980 | $8.830 | $8.850 | $8.790 | $8.590 |
| Volume | 8,49,510 | 6,68,257 | 7,08,582 | 6,58,072 | 10,52,891 |
| Change | -2.60% | -1.67% | +0.23% | -0.68% | -2.28% |
| Opening | $9.140 | $9.000 | $8.900 | $8.870 | $8.660 |
| High | $9.270 | $9.020 | $8.940 | $8.880 | $8.715 |
| Low | $8.905 | $8.780 | $8.815 | $8.730 | $8.530 |
Performance
| 1 day | -2.28% | ||
| 1 week | -6.83% | ||
| Current month | -8.42% | ||
| 1 month | -5.29% | ||
| 3 months | +9.71% | ||
| 6 months | +3.62% | ||
| Current year | +17.67% | ||
| 1 year | +23.07% | ||
| 3 years | -16.92% | ||
| 5 years | -50.40% | ||
| 10 years | -66.50% |
Volumes
marketsDaily volume
10,52,891
Estimated daily volume
10,52,891
Avg. Volume 20 sessions
7,38,911
Daily volume ratio
1.42
Avg. Volume 20 sessions USD
63,47,245.49
Record volume 1
1,50,99,457
Record volume 2
1,45,33,710
Record volume 3
1,42,34,082
Capital turnover ratio
0.01
Float rotation
0.01
Basic data
Market Cap (USD)
77,19,06,917
Net sales (USD)
14,93,01,000
Number of employees
221
Sales / Employee (USD)
6,75,570
Free-Float
92.45 %
Free-Float capitalization (USD)
71,36,21,577
Average Daily Capital Traded
0.82%
Indicators
Moving average 5 days
8.808
Moving average 20 days
9.158
Moving average 50 days
9.065
Moving average 100 days
8.496
Price spread / (MMA5)
+2.54%
Price spread / (MMA20)
+6.62%
Price spread / (MMA50)
+5.53%
Price spread / (MMA100)
-1.10%
STIM
RSI 9 days
33.79
RSI 14 days
40.33
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | -2.28% | -6.83% | +23.07% | -16.92% | 77Cr | |
| -0.49% | -4.74% | +9.10% | +11.05% | 1.67TCr | |
| -1.49% | -7.61% | +10.11% | +4.55% | 1.23TCr | |
| -0.91% | -4.45% | -18.23% | -21.34% | 605.43Cr | |
| -1.64% | -4.77% | -26.69% | -7.71% | 501.36Cr | |
| -1.41% | -6.87% | -1.18% | +0.16% | 299.14Cr | |
| -1.26% | -5.18% | -15.91% | -27.13% | 282.18Cr | |
| -1.53% | -5.78% | -4.50% | -36.62% | 228.33Cr | |
| -1.26% | -3.07% | -0.38% | -5.55% | 166.52Cr | |
| -1.20% | -5.44% | -9.95% | -38.17% | 131.94Cr | |
| Average | -1.35% | -5.06% | -3.46% | -13.77% | 519.6Cr | |
| Weighted average by Cap. | -1.10% | -5.34% | -0.43% | -3.06% |
Historical Quotes: Adamas Trust, Inc.
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
a29b6a.JTtUOTc-kbl5c24LznIW2X8CXtll6v1rrB-t3WwJZsw.QlcjenBx-tg0Gjxm_T5MkRpvJO8nhoccnWvf6g5RH_pMQR1PVHDAzhZKIw
| Date | Price | Volume | Total |
|---|---|---|---|
| 01:30:00 am | 8.590 | 1,89,168 | 8,82,141 |
| 01:29:59 am | 8.590 | 100 | 6,92,973 |
| 01:29:59 am | 8.600 | 100 | 6,92,873 |
| 01:29:59 am | 8.600 | 100 | 6,92,773 |
| 01:29:59 am | 8.600 | 7,300 | 6,92,673 |
| 01:29:59 am | 8.600 | 400 | 6,85,373 |
| 01:29:59 am | 8.600 | 1,000 | 6,84,973 |
| 01:29:59 am | 8.600 | 100 | 6,83,973 |
| 01:29:59 am | 8.600 | 166 | 6,83,873 |
| 01:29:59 am | 8.600 | 100 | 6,83,707 |
Course Extremes
| 1 week | 8.53 |  | 9.02 |
| 1 month | 8.53 | | 9.58 |
| Current year | 7.04 | | 9.58 |
| 1 year | 6.16 | | 9.58 |
| 3 years | 5.02 | | 10.63 |
| 5 years | 5.02 | | 18 |
| 10 years | 3.93 | | 28.16 |
Monthly variations
Annual variations
| 2026 | +17.67% | ||
| 2025 | +20.46% | ||
| 2024 | -28.96% | ||
| 2023 | -16.70% | ||
| 2022 | -31.18% | ||
| 2021 | +0.81% | ||
| 2020 | -40.77% | ||
| 2019 | +5.77% | ||
| 2018 | -4.54% | ||
| 2017 | -6.52% | ||
| 2016 | +23.83% | ||
| 2015 | -30.87% | ||
| 2014 | +10.30% | ||
| 2013 | +10.60% | ||
| 2012 | -12.34% | ||
| 2011 | +3.59% | ||
| 2010 | -3.20% | ||
| 2009 | +226.82% | ||
| 2008 | -74.42% | ||
| 2007 | -71.80% | ||
| 2006 | -53.93% | ||
| 2005 | -40.89% | ||
| 2004 | +25.28% |
- Stock Market
- Stocks
- ADAM Stock
- Quotes Adamas Trust, Inc.
Select your edition
All financial news and data tailored to specific country editions
