OTC Markets OTCPK - Delayed Quote
USD
ADF Group Inc. (ADFJF)
11.69
-0.31
(-2.58%)
At close: October 30 at 4:00:00 PM EDT
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
11.95
11.95
11.67
11.69
11.69
16,800
Oct 29, 2026
11.92
12.00
11.92
12.00
12.00
10,200
Oct 28, 2026
11.78
11.78
11.78
11.78
11.78
3,800
Oct 27, 2026
11.81
11.81
11.81
11.81
11.81
-
Oct 26, 2026
11.81
11.81
11.81
11.81
11.81
-
Oct 23, 2026
11.84
11.84
11.80
11.81
11.81
15,300
Oct 22, 2026
11.32
11.80
11.32
11.80
11.80
4,400
Oct 21, 2026
11.45
11.45
11.45
11.45
11.45
-
Oct 20, 2026
11.36
11.45
11.36
11.45
11.45
1,100
Oct 19, 2026
11.67
11.67
11.67
11.67
11.67
-
Oct 16, 2026
11.31
11.67
11.31
11.67
11.67
4,200
Oct 15, 2026
11.23
11.56
11.23
11.38
11.38
1,300
Oct 14, 2026
10.69
10.69
10.69
10.69
10.69
-
Oct 13, 2026
10.64
10.69
10.43
10.69
10.69
6,700
Oct 12, 2026
10.84
10.84
10.82
10.82
10.82
500
Oct 9, 2026
10.90
10.90
10.74
10.83
10.83
4,900
Oct 8, 2026
10.91
10.91
10.91
10.91
10.91
-
Oct 7, 2026
10.91
10.91
10.91
10.91
10.91
-
Oct 6, 2026
10.91
10.91
10.91
10.91
10.91
-
Oct 5, 2026
10.43
10.91
10.43
10.91
10.91
7,600
Oct 2, 2026
10.04
10.04
10.04
10.04
10.04
-
Oct 1, 2026
9.94
10.04
9.94
10.04
10.04
2,600
Sep 30, 2026
10.00
10.00
10.00
10.00
10.00
-
Sep 29, 2026
10.09
10.10
10.00
10.00
10.00
5,900
Sep 28, 2026
9.55
10.14
9.55
10.14
10.14
6,000
Sep 25, 2026
0.014
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 25, 2026
9.51
9.51
9.51
9.51
9.51
800
Sep 24, 2026
9.65
9.65
9.65
9.65
9.64
1,700
Sep 23, 2026
9.76
9.76
9.76
9.76
9.75
-
Sep 22, 2026
9.76
9.76
9.76
9.76
9.75
4,800
Sep 21, 2026
9.61
9.61
9.55
9.55
9.54
1,900
Sep 18, 2026
9.61
9.62
9.56
9.58
9.57
6,900
Sep 17, 2026
9.73
9.85
9.66
9.85
9.84
4,500
Sep 16, 2026
9.78
9.78
9.78
9.78
9.77
2,400
Sep 15, 2026
9.85
9.85
9.68
9.69
9.68
2,200
Sep 14, 2026
9.55
9.94
9.55
9.94
9.93
5,800
Sep 11, 2026
9.52
9.71
9.52
9.56
9.55
10,300
Sep 10, 2026
10.32
10.32
9.85
9.85
9.84
6,500
Sep 9, 2026
10.75
10.98
10.75
10.89
10.87
4,000
Sep 8, 2026
11.45
11.45
11.45
11.45
11.43
-
Sep 4, 2026
11.40
11.45
11.40
11.45
11.43
1,900
Sep 3, 2026
11.29
11.29
11.29
11.29
11.27
-
Sep 2, 2026
11.29
11.29
11.29
11.29
11.27
800
Sep 1, 2026
11.21
11.21
11.14
11.14
11.12
3,100
Aug 31, 2026
11.28
11.28
11.28
11.28
11.26
1,900
Aug 28, 2026
11.47
11.47
11.39
11.43
11.41
5,400
Aug 27, 2026
11.46
11.46
11.46
11.46
11.44
4,500
Aug 26, 2026
11.42
11.42
11.42
11.42
11.40
2,600
Aug 25, 2026
11.60
11.60
11.29
11.39
11.37
6,000
Aug 24, 2026
11.85
11.85
11.85
11.85
11.83
-
Aug 21, 2026
11.85
11.85
11.85
11.85
11.83
-
Aug 20, 2026
11.85
11.85
11.85
11.85
11.83
-
Aug 19, 2026
11.85
11.85
11.85
11.85
11.83
2,800
Aug 18, 2026
11.75
11.75
11.75
11.75
11.73
-
Aug 17, 2026
11.79
11.79
11.75
11.75
11.73
1,600
Aug 14, 2026
11.44
11.44
11.44
11.44
11.42
-
Aug 13, 2026
11.44
11.44
11.44
11.44
11.42
3,700
Aug 12, 2026
10.77
10.77
10.77
10.77
10.75
-
Aug 11, 2026
10.77
10.77
10.77
10.77
10.75
-
Aug 10, 2026
10.77
10.77
10.77
10.77
10.75
-
Aug 7, 2026
10.77
10.77
10.77
10.77
10.75
300
Aug 6, 2026
11.05
11.05
10.86
10.86
10.84
1,800
Aug 5, 2026
10.95
10.95
10.92
10.92
10.90
10,100
Aug 4, 2026
11.14
11.14
11.14
11.14
11.12
900
Aug 3, 2026
10.42
10.63
8.44
8.44
8.43
1,800
Jul 31, 2026
11.23
11.40
11.23
11.36
11.34
700
Jul 30, 2026
11.73
11.73
11.71
11.71
11.69
3,200
Jul 29, 2026
12.11
12.11
12.11
12.11
12.09
-
Jul 28, 2026
12.30
12.30
12.11
12.11
12.09
2,700
Jul 27, 2026
12.91
12.95
12.90
12.90
12.88
4,500
Jul 24, 2026
12.75
12.75
12.75
12.75
12.73
8,900
Jul 23, 2026
12.80
12.81
12.67
12.67
12.65
1,000
Jul 22, 2026
12.80
12.80
12.56
12.56
12.54
2,500
Jul 21, 2026
12.78
12.81
12.73
12.73
12.71
4,100
Jul 20, 2026
12.74
12.76
12.72
12.72
12.70
7,600
Jul 17, 2026
12.49
12.67
12.49
12.67
12.65
9,700
Jul 16, 2026
12.85
12.85
12.65
12.70
12.68
6,200
Jul 15, 2026
12.50
12.73
12.50
12.73
12.71
9,000
Jul 14, 2026
12.50
12.50
12.33
12.33
12.31
8,300
Jul 13, 2026
12.50
12.56
12.50
12.50
12.48
2,300
Jul 10, 2026
12.51
12.51
12.50
12.50
12.48
3,900
Jul 9, 2026
12.50
12.50
12.50
12.50
12.48
100
Jul 8, 2026
12.38
12.50
12.38
12.50
12.48
2,300
Jul 7, 2026
12.46
12.46
12.46
12.46
12.44
-
Jul 6, 2026
12.44
12.55
12.35
12.46
12.44
23,300
Jul 2, 2026
12.00
12.53
12.00
12.35
12.33
20,400
Jul 1, 2026
11.85
12.00
11.85
11.99
11.97
3,800
Jun 30, 2026
11.13
12.42
11.08
12.33
12.31
38,900
Jun 29, 2026
10.29
10.61
10.29
10.61
10.59
3,800
Jun 26, 2026
10.25
10.25
10.25
10.25
10.24
6,400
Jun 25, 2026
9.93
9.93
9.93
9.93
9.92
-
Jun 24, 2026
9.93
9.93
9.93
9.93
9.92
-
Jun 23, 2026
9.93
9.93
9.93
9.93
9.92
10,100
Jun 22, 2026
10.05
10.07
10.05
10.07
10.06
1,400
Jun 18, 2026
11.05
11.05
11.05
11.05
11.03
-
Jun 17, 2026
11.05
11.05
11.05
11.05
11.03
-
Jun 16, 2026
11.00
11.18
10.96
11.05
11.03
156,600
Jun 15, 2026
11.00
11.08
10.54
10.85
10.83
35,800
Jun 12, 2026
10.23
10.66
10.20
10.56
10.54
21,500
Jun 11, 2026
9.65
10.33
9.61
10.31
10.30
34,100
Jun 10, 2026
9.61
10.01
9.55
10.00
9.99
47,600
Jun 9, 2026
8.37
9.68
8.37
9.54
9.53
58,700
Jun 8, 2026
7.74
7.74
7.74
7.74
7.73
-
Jun 5, 2026
7.77
7.77
7.74
7.74
7.73
6,000
Jun 4, 2026
8.25
8.31
8.09
8.10
8.09
9,000
Jun 3, 2026
8.44
8.45
8.29
8.29
8.28
5,500
Jun 2, 2026
8.00
8.34
8.00
8.31
8.30
14,100
Jun 1, 2026
8.00
8.06
8.00
8.00
7.99
2,400
May 29, 2026
7.85
7.85
7.85
7.85
7.84
6,800
May 28, 2026
7.82
7.97
7.78
7.97
7.96
3,100
May 27, 2026
7.25
7.51
7.25
7.45
7.44
7,100
May 26, 2026
7.48
7.48
7.25
7.25
7.24
10,700
May 22, 2026
7.46
7.46
7.39
7.39
7.38
400
May 21, 2026
7.53
7.53
7.53
7.53
7.52
300
May 20, 2026
7.26
7.26
7.26
7.26
7.25
500
May 19, 2026
6.98
6.98
6.93
6.93
6.92
1,200
May 18, 2026
6.69
6.69
6.69
6.69
6.68
300
May 15, 2026
7.12
7.12
7.12
7.12
7.11
-
May 14, 2026
7.12
7.12
7.12
7.12
7.11
200
May 13, 2026
7.37
7.37
7.37
7.37
7.36
-
May 12, 2026
7.37
7.37
7.37
7.37
7.36
2,300
May 11, 2026
7.59
7.59
7.59
7.59
7.58
1,500
May 8, 2026
7.78
7.78
7.78
7.78
7.77
-
May 7, 2026
7.78
7.78
7.78
7.78
7.77
700
May 6, 2026
8.00
8.00
8.00
8.00
7.99
1,000
May 5, 2026
8.02
8.02
8.02
8.02
8.01
100
May 4, 2026
7.70
8.00
7.70
7.94
7.93
4,000
May 1, 2026
7.64
7.64
7.64
7.64
7.63
1,600
Apr 30, 2026
7.00
7.49
7.00
7.49
7.48
5,100
Apr 29, 2026
7.05
7.05
7.05
7.05
7.04
-
Apr 28, 2026
7.05
7.05
7.05
7.05
7.04
7,700
Apr 27, 2026
0.015
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 27, 2026
7.09
7.09
7.09
7.09
7.08
-
Apr 24, 2026
7.00
7.09
6.96
7.09
7.06
8,800
Apr 23, 2026
7.04
7.04
7.04
7.04
7.01
-
Apr 22, 2026
7.04
7.04
7.04
7.04
7.01
800
Apr 21, 2026
6.80
6.80
6.80
6.80
6.78
-
Apr 20, 2026
6.64
6.80
6.64
6.80
6.78
2,500
Apr 17, 2026
6.59
6.78
6.59
6.70
6.68
9,600
Apr 16, 2026
7.38
7.38
7.13
7.13
7.10
14,400
Apr 15, 2026
8.28
8.29
8.10
8.10
8.07
4,800
Apr 14, 2026
8.12
8.32
8.12
8.23
8.20
10,400
Apr 13, 2026
7.93
8.10
7.93
8.07
8.04
5,300
Apr 10, 2026
8.10
8.10
8.05
8.05
8.02
2,900
Apr 9, 2026
7.65
8.22
7.65
8.01
7.98
26,500
Apr 8, 2026
6.74
6.74
6.74
6.74
6.72
-
Apr 7, 2026
6.74
6.74
6.74
6.74
6.72
-
Apr 6, 2026
6.74
6.74
6.74
6.74
6.72
4,200
Apr 2, 2026
6.70
6.70
6.70
6.70
6.68
1,600
Apr 1, 2026
6.73
6.73
6.73
6.73
6.71
-
Mar 31, 2026
6.73
6.73
6.73
6.73
6.71
6,800
Mar 30, 2026
6.65
6.65
6.55
6.56
6.54
3,600
Mar 27, 2026
6.51
6.51
6.51
6.51
6.49
-
Mar 26, 2026
6.51
6.51
6.51
6.51
6.49
-
Mar 25, 2026
6.51
6.51
6.51
6.51
6.49
-
Mar 24, 2026
6.51
6.51
6.51
6.51
6.49
-
Mar 23, 2026
6.49
6.51
6.45
6.51
6.49
1,100
Mar 20, 2026
6.52
6.52
6.52
6.52
6.50
-
Mar 19, 2026
6.52
6.52
6.52
6.52
6.50
-
Mar 18, 2026
6.52
6.52
6.52
6.52
6.50
-
Mar 17, 2026
6.52
6.52
6.52
6.52
6.50
-
Mar 16, 2026
6.52
6.52
6.52
6.52
6.50
-
Mar 13, 2026
6.52
6.52
6.52
6.52
6.50
1,500
Mar 12, 2026
6.58
6.73
6.58
6.73
6.71
700
Mar 11, 2026
7.33
7.33
7.33
7.33
7.30
-
Mar 10, 2026
7.33
7.33
7.33
7.33
7.30
-
Mar 9, 2026
7.33
7.33
7.33
7.33
7.30
-
Mar 6, 2026
7.32
7.37
7.27
7.33
7.30
5,500
Mar 5, 2026
7.53
7.53
7.53
7.53
7.50
-
Mar 4, 2026
7.53
7.53
7.53
7.53
7.50
1,400
Mar 3, 2026
7.79
7.79
7.79
7.79
7.76
-
Mar 2, 2026
7.60
7.79
7.60
7.79
7.76
1,900
Feb 27, 2026
7.71
7.71
7.71
7.71
7.68
-
Feb 26, 2026
7.71
7.71
7.71
7.71
7.68
800
Feb 25, 2026
7.77
7.77
7.77
7.77
7.74
-
Feb 24, 2026
7.57
7.77
7.57
7.77
7.74
2,000
Feb 23, 2026
7.56
7.57
7.46
7.48
7.45
20,500
Feb 20, 2026
7.39
7.77
7.30
7.73
7.70
71,000
Feb 19, 2026
7.06
7.23
7.05
7.17
7.14
26,100
Feb 18, 2026
7.08
7.30
7.08
7.20
7.17
10,400
Feb 17, 2026
7.10
7.10
7.00
7.08
7.05
20,000
Feb 13, 2026
7.23
7.28
7.17
7.20
7.17
12,500
Feb 12, 2026
7.24
7.24
7.24
7.24
7.21
11,000
Feb 11, 2026
7.23
7.23
7.22
7.22
7.19
11,200
Feb 10, 2026
7.23
7.40
7.16
7.22
7.19
19,900
Feb 9, 2026
7.05
7.28
7.05
7.25
7.22
5,700
Feb 6, 2026
7.00
7.00
7.00
7.00
6.98
1,000
Feb 5, 2026
6.75
6.75
6.75
6.75
6.73
-
Feb 4, 2026
6.75
6.75
6.75
6.75
6.73
800
Feb 3, 2026
7.12
7.22
7.10
7.10
7.07
8,400
Feb 2, 2026
6.98
7.04
6.98
7.04
7.01
1,700
Jan 30, 2026
6.30
6.66
6.30
6.66
6.64
1,700
Jan 29, 2026
5.93
5.95
5.93
5.95
5.93
1,300
Jan 28, 2026
6.09
6.09
6.09
6.09
6.07
-
Jan 27, 2026
6.07
6.10
6.07
6.09
6.07
1,900
Jan 26, 2026
6.07
6.11
6.07
6.07
6.05
3,100
Jan 23, 2026
6.10
6.10
6.06
6.07
6.05
4,400
Jan 22, 2026
6.05
6.05
6.05
6.05
6.03
200
Jan 21, 2026
6.19
6.19
6.19
6.19
6.17
800
Jan 20, 2026
6.17
6.17
6.11
6.11
6.09
3,300
Jan 16, 2026
6.25
6.26
6.25
6.25
6.23
2,000
Jan 15, 2026
6.35
6.35
6.28
6.30
6.28
1,700
Jan 14, 2026
6.25
6.25
6.25
6.25
6.23
600
Jan 13, 2026
6.37
6.37
6.37
6.37
6.35
600
Jan 12, 2026
6.65
6.65
6.65
6.65
6.63
-
Jan 9, 2026
6.65
6.65
6.65
6.65
6.63
-
Jan 8, 2026
6.65
6.65
6.65
6.65
6.63
-
Jan 7, 2026
6.65
6.65
6.65
6.65
6.63
1,100
Jan 6, 2026
6.89
6.89
6.89
6.89
6.87
-
Jan 5, 2026
7.00
7.01
6.89
6.89
6.87
1,800
Jan 2, 2026
6.75
6.93
6.73
6.93
6.91
2,700
Dec 31, 2025
6.64
6.64
6.64
6.64
6.62
30,000
Dec 30, 2025
6.57
6.57
6.57
6.57
6.55
-
Dec 29, 2025
6.53
6.57
6.53
6.57
6.55
500
Dec 26, 2025
6.40
6.40
6.40
6.40
6.38
-
Dec 24, 2025
6.40
6.40
6.40
6.40
6.38
-
Dec 23, 2025
6.40
6.40
6.40
6.40
6.38
500
Dec 22, 2025
6.27
6.27
6.27
6.27
6.25
-
Dec 19, 2025
5.97
6.27
5.97
6.27
6.25
2,700
Dec 18, 2025
5.86
5.96
5.78
5.78
5.76
6,600
Dec 17, 2025
5.80
5.86
5.80
5.86
5.84
1,300
Dec 16, 2025
5.73
5.73
5.73
5.73
5.71
1,800
Dec 15, 2025
5.89
5.89
5.81
5.81
5.79
900
Dec 12, 2025
5.94
5.94
5.94
5.94
5.92
-
Dec 11, 2025
6.00
6.00
5.94
5.94
5.92
2,000
Dec 10, 2025
5.64
5.67
5.51
5.63
5.61
4,000
Dec 9, 2025
5.64
5.64
5.64
5.64
5.62
1,400
Dec 8, 2025
5.55
5.55
5.55
5.55
5.53
-
Dec 5, 2025
5.55
5.55
5.55
5.55
5.53
-
Dec 4, 2025
5.48
5.55
5.48
5.55
5.53
4,200
Dec 3, 2025
5.48
5.51
5.48
5.51
5.49
5,800
Dec 2, 2025
5.38
5.38
5.38
5.38
5.36
300
Dec 1, 2025
5.43
5.48
5.43
5.48
5.46
300
Nov 28, 2025
5.37
5.42
5.37
5.42
5.40
300
Nov 26, 2025
4.75
4.75
4.75
4.75
4.73
1,000
Nov 25, 2025
5.04
5.04
5.04
5.04
5.02
-
Nov 24, 2025
5.04
5.04
5.04
5.04
5.02
300
Nov 21, 2025
4.99
5.07
4.99
5.07
5.05
1,100
Nov 20, 2025
5.07
5.08
5.00
5.01
4.99
4,300
Nov 19, 2025
5.04
5.05
5.02
5.04
5.02
15,400
Nov 18, 2025
5.08
5.08
5.08
5.08
5.06
-
Nov 17, 2025
5.07
5.08
5.05
5.08
5.06
7,200
Nov 14, 2025
5.43
5.43
5.43
5.43
5.41
-
Nov 13, 2025
5.43
5.43
5.43
5.43
5.41
1,000
Nov 12, 2025
5.44
5.44
5.44
5.44
5.42
100
Nov 11, 2025
5.29
5.31
5.28
5.31
5.29
1,000
Nov 10, 2025
5.13
5.13
5.13
5.13
5.11
1,000
Nov 7, 2025
5.02
5.02
5.02
5.02
5.00
400
Nov 6, 2025
5.04
5.04
5.04
5.04
5.02
200
Nov 5, 2025
5.04
5.04
5.04
5.04
5.02
500
Nov 4, 2025
5.03
5.03
4.98
4.98
4.96
1,300
Nov 3, 2025
5.11
5.11
5.11
5.11
5.09
1,900
Oct 31, 2025
5.19
5.19
5.19
5.19
5.17
-
