|
Market Closed -
Other stock markets
|
5-day change | 1st Jan Change | ||
| 8.830 USD | -1.67% |
|
-2.87% | +20.55% |
Quotes 5-day view: Adamas Trust, Inc.
Delayed Quote Nasdaq
| 13/07/2026 | 14/07/2026 | 15/07/2026 | 16/07/2026 | 17/07/2026 | |
|---|---|---|---|---|---|
| Last | $9.060 | $9.150 | $9.250 | $9.220 | $8.980 |
| Volume | 6,60,281 | 7,36,114 | 8,01,974 | 8,92,185 | 8,49,510 |
| Change | -1.41% | +0.99% | +1.09% | -0.32% | -2.60% |
| Opening | $9.200 | $9.150 | $9.220 | $9.240 | $9.140 |
| High | $9.215 | $9.260 | $9.315 | $9.340 | $9.270 |
| Low | $8.965 | $9.105 | $9.165 | $9.200 | $8.905 |
Performance
| 1 day | -1.89% | ||
| 1 week | -2.87% | ||
| Current month | -6.18% | ||
| 1 month | -1.57% | ||
| 3 months | +10.69% | ||
| 6 months | +5.77% | ||
| Current year | +20.55% | ||
| 1 year | +30.76% | ||
| 3 years | -14.81% | ||
| 5 years | -49.77% | ||
| 10 years | -65.68% |
Volumes
marketsDaily volume
6,67,072
Estimated daily volume
6,67,072
Avg. Volume 20 sessions
8,94,596
Daily volume ratio
0.75
Avg. Volume 20 sessions USD
78,99,282.68
Record volume 1
1,50,99,457
Record volume 2
1,45,33,710
Record volume 3
1,42,34,082
Capital turnover ratio
0.01
Float rotation
0.01
Basic data
Market Cap (USD)
80,69,52,749
Net sales (USD)
14,93,01,000
Number of employees
221
Sales / Employee (USD)
6,75,570
Free-Float
92.45 %
Free-Float capitalization (USD)
74,60,21,159
Average Daily Capital Traded
0.98%
Indicators
Moving average 5 days
9.13
Moving average 20 days
9.19
Moving average 50 days
9.06
Moving average 100 days
8.47
Price spread / (MMA5)
+3.40%
Price spread / (MMA20)
+4.08%
Price spread / (MMA50)
+2.60%
Price spread / (MMA100)
-4.08%
RSI 9 days
40.49
RSI 14 days
45.31
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | -1.67% | -2.87% | +30.76% | -14.81% | 81Cr | |
| -1.35% | +1.02% | +14.03% | +12.73% | 1.69TCr | |
| -2.67% | +0.14% | +19.23% | +8.53% | 1.29TCr | |
| -2.35% | +0.70% | -15.95% | -21.82% | 630.27Cr | |
| -1.29% | +0.61% | -23.96% | -6.41% | 520.34Cr | |
| -2.17% | -1.13% | -13.43% | -27.60% | 292.28Cr | |
| -1.58% | +1.12% | +4.67% | +4.50% | 286.8Cr | |
| -1.26% | -2.28% | +1.07% | -34.97% | 206.04Cr | |
| -0.89% | -0.33% | +1.86% | -4.66% | 169.66Cr | |
| -2.04% | +0.45% | -4.39% | -36.50% | 137.48Cr | |
| Average | -1.52% | -0.26% | +1.39% | -12.10% | 529.77Cr | |
| Weighted average by Cap. | -1.51% | +0.37% | +4.86% | -1.06% |
Historical Quotes: Adamas Trust, Inc.
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
ecf741f.hlIYlGZ78y3nkLQpX-KOljMFAF2a50D3LwVRIqD6pDw.tDF6pAIpxlzQ_-1rONPe81JWShOqpiqmRn8aQPqw8mXzOzWhSxWqY7flgA
| Date | Price | Volume | Total |
|---|---|---|---|
| 01:30:00 am | 8.830 | 1,25,375 | 5,41,678 |
| 01:29:55 am | 8.820 | 143 | 4,16,303 |
| 01:29:54 am | 8.820 | 100 | 4,16,160 |
| 01:29:54 am | 8.820 | 100 | 4,16,060 |
| 01:29:52 am | 8.830 | 100 | 4,15,960 |
| 01:29:52 am | 8.820 | 400 | 4,15,860 |
| 01:29:51 am | 8.820 | 143 | 4,15,460 |
| 01:29:51 am | 8.820 | 200 | 4,15,317 |
| 01:29:51 am | 8.820 | 100 | 4,15,117 |
| 01:29:51 am | 8.820 | 100 | 4,15,017 |
Course Extremes
| 1 week | 8.78 |  | 9.34 |
| 1 month | 8.6 | | 9.58 |
| Current year | 7.04 | | 9.58 |
| 1 year | 6.16 | | 9.58 |
| 3 years | 5.02 | | 10.63 |
| 5 years | 5.02 | | 18.08 |
| 10 years | 3.93 | | 28.16 |
Monthly variations
Annual variations
| 2026 | +23.01% | ||
| 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
