Is ADF Group Inc. (ADFJF) a Buy, Sell, or Hold?
OTC : ADFJF
ADF Group Inc. — Stock Chart
$8.44 USD
-$2.92 (-25.7%)
- Volume
- 750
- Average Volume
- 10.07K
- Market Capitalization
- $240.99M
- P/E Ratio
- 13.00
- Dividend Yield
- 0.26%
- Price Target
- Year High
- $12.95
- Year Low
- $4.75
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.04
- Current Ratio
- $2.20
ADFJF Price Chart
Historical Price Data
| Date | Opening Price | Closing Price | %Chg | Volume |
|---|---|---|---|---|
| 2026-08-03 | $10.42 | $8.44 | -18.96% | 750 |
| 2026-07-31 | $11.23 | $11.36 | 1.16% | 700 |
| 2026-07-30 | $11.73 | $11.71 | -0.17% | 3200 |
| 2026-07-29 | $12.11 | $12.11 | 0.00% | 200 |
| 2026-07-28 | $12.30 | $12.11 | -1.54% | 2718 |
| 2026-07-27 | $12.91 | $12.90 | -0.08% | 4504 |
| 2026-07-24 | $12.75 | $12.75 | 0.00% | 8909 |
| 2026-07-23 | $12.80 | $12.67 | -1.02% | 1005 |
| 2026-07-22 | $12.80 | $12.56 | -1.88% | 2549 |
| 2026-07-21 | $12.78 | $12.73 | -0.39% | 4100 |
| 2026-07-20 | $12.74 | $12.72 | -0.16% | 7600 |
| 2026-07-17 | $12.49 | $12.67 | 1.44% | 9748 |
| 2026-07-16 | $12.85 | $12.70 | -1.17% | 6217 |
| 2026-07-15 | $12.50 | $12.73 | 1.84% | 9002 |
| 2026-07-14 | $12.50 | $12.33 | -1.36% | 8302 |
| 2026-07-13 | $12.50 | $12.50 | 0.00% | 2300 |
| 2026-07-10 | $12.51 | $12.50 | -0.08% | 3900 |
| 2026-07-09 | $12.50 | $12.50 | 0.00% | 100 |
| 2026-07-08 | $12.38 | $12.50 | 0.97% | 2300 |
| 2026-07-07 | $12.46 | $12.46 | 0.00% | 1685 |
| 2026-07-06 | $12.44 | $12.46 | 0.16% | 23307 |
| 2026-07-02 | $12.00 | $12.35 | 2.92% | 20431 |
| 2026-07-01 | $11.85 | $11.99 | 1.18% | 3820 |
| 2026-06-30 | $11.13 | $12.33 | 10.78% | 38900 |
| 2026-06-29 | $10.29 | $10.61 | 3.11% | 3800 |
| 2026-06-26 | $10.25 | $10.25 | 0.00% | 6419 |
| 2026-06-25 | $9.93 | $9.93 | 0.00% | 25 |
| 2026-06-24 | $9.93 | $9.93 | 0.00% | 25 |
| 2026-06-23 | $9.93 | $9.93 | 0.00% | 10100 |
| 2026-06-22 | $10.05 | $10.07 | 0.20% | 1420 |
| 2026-06-18 | $11.05 | $11.05 | 0.00% | 900 |
| 2026-06-17 | $11.05 | $11.05 | 0.00% | 900 |
| 2026-06-16 | $11.00 | $11.12 | 1.09% | 156.64K |
| 2026-06-15 | $11.00 | $10.85 | -1.36% | 35806 |
| 2026-06-12 | $10.23 | $10.56 | 3.23% | 21537 |
| 2026-06-11 | $9.65 | $10.31 | 6.84% | 34146 |
| 2026-06-10 | $9.61 | $10.00 | 4.06% | 47600 |
| 2026-06-09 | $8.37 | $9.54 | 13.98% | 58700 |
| 2026-06-08 | $7.74 | $7.74 | 0.00% | - |
| 2026-06-05 | $7.77 | $7.74 | -0.39% | 6000 |
| 2026-06-04 | $8.25 | $8.10 | -1.82% | 9025 |
| 2026-06-03 | $8.44 | $8.29 | -1.78% | 5500 |
| 2026-06-02 | $8.00 | $8.31 | 3.88% | 14100 |
| 2026-06-01 | $8.00 | $8.00 | 0.00% | 2400 |
| 2026-05-29 | $7.70 | $7.78 | 1.04% | 6800 |
| 2026-05-28 | $7.82 | $7.97 | 1.92% | 3100 |
| 2026-05-27 | $7.25 | $7.45 | 2.76% | 7100 |
| 2026-05-26 | $7.48 | $7.25 | -3.07% | 10712 |
| 2026-05-22 | $7.46 | $7.39 | -0.94% | 400 |
| 2026-05-21 | $7.53 | $7.53 | 0.00% | 300 |
| 2026-05-20 | $7.26 | $7.26 | 0.00% | 500 |
| 2026-05-19 | $6.98 | $6.98 | 0.00% | 1200 |
| 2026-05-18 | $6.69 | $6.69 | 0.00% | 2000 |
| 2026-05-15 | $7.12 | $7.12 | 0.00% | - |
| 2026-05-14 | $7.12 | $7.12 | 0.00% | 2000 |
| 2026-05-13 | $7.37 | $7.37 | 0.00% | 2000 |
| 2026-05-12 | $7.37 | $7.37 | 0.00% | 2334 |
| 2026-05-11 | $7.59 | $7.59 | 0.00% | 1536 |
| 2026-05-08 | $7.78 | $7.78 | 0.00% | 400 |
| 2026-05-07 | $7.78 | $7.78 | 0.00% | 710 |
| 2026-05-06 | $8.00 | $8.00 | 0.00% | 1000 |
| 2026-05-05 | $8.02 | $8.02 | 0.00% | 400 |
| 2026-05-04 | $7.70 | $7.94 | 3.12% | 4000 |
| 2026-05-01 | $7.64 | $7.64 | 0.00% | 1600 |
| 2026-04-30 | $7.00 | $7.49 | 7.00% | 5100 |
| 2026-04-29 | $7.05 | $7.05 | 0.00% | 6900 |
| 2026-04-28 | $7.05 | $7.05 | 0.00% | 7700 |
| 2026-04-27 | $7.09 | $7.09 | 0.00% | 800 |
| 2026-04-24 | $7.00 | $7.09 | 1.29% | 8800 |
| 2026-04-23 | $7.04 | $7.04 | 0.00% | 100 |
| 2026-04-22 | $7.04 | $7.04 | 0.00% | 800 |
| 2026-04-21 | $6.80 | $6.80 | 0.00% | 100 |
| 2026-04-20 | $6.64 | $6.80 | 2.41% | 2517 |
| 2026-04-17 | $6.59 | $6.70 | 1.67% | 9600 |
| 2026-04-16 | $7.38 | $7.13 | -3.39% | 14400 |
| 2026-04-15 | $8.28 | $8.10 | -2.17% | 4800 |
| 2026-04-14 | $8.12 | $8.23 | 1.35% | 10400 |
| 2026-04-13 | $7.93 | $8.07 | 1.77% | 5300 |
| 2026-04-10 | $8.10 | $8.05 | -0.62% | 2900 |
| 2026-04-09 | $7.65 | $8.01 | 4.71% | 26500 |
| 2026-04-08 | $6.74 | $6.74 | 0.00% | - |
| 2026-04-07 | $6.74 | $6.74 | 0.00% | - |
| 2026-04-06 | $6.74 | $6.74 | 0.00% | 4200 |
| 2026-04-02 | $6.70 | $6.70 | 0.00% | 1600 |
| 2026-04-01 | $6.73 | $6.73 | 0.00% | 700 |
| 2026-03-31 | $6.73 | $6.73 | 0.00% | 6800 |
| 2026-03-30 | $6.65 | $6.56 | -1.35% | 3600 |
| 2026-03-27 | $6.51 | $6.51 | 0.00% | 100 |
| 2026-03-26 | $6.51 | $6.51 | 0.00% | 100 |
| 2026-03-25 | $6.51 | $6.51 | 0.00% | 100 |