Admiral Group ADR

AMIGY
🏛️ usa →
45.41
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 42.85 42.85 42.85 42.85 0.0M
2021-12-29 42.24 42.36 42.24 42.36 0.0M
2021-12-28 41.05 42.85 41.05 42.29 0.0M
2021-12-27 42.83 42.83 40.66 40.70 0.0M
2021-12-23 40.48 40.48 40.48 40.48 0.0M
2021-12-22 40.22 40.22 40.22 40.22 0.0M
2021-12-21 40.14 40.14 40.14 40.14 0.0M
2021-12-20 41.65 41.80 41.65 41.80 0.0M
2021-12-17 39.94 41.80 39.94 40.11 0.0M
2021-12-16 41.25 41.50 40.54 40.54 0.0M
2021-12-15 41.25 41.25 39.36 39.36 0.0M
2021-12-14 39.59 39.59 39.19 39.19 0.0M
2021-12-13 41.00 41.00 41.00 41.00 0.0M
2021-12-10 40.33 41.05 40.33 41.05 0.0M
2021-12-09 40.49 40.49 40.11 40.11 0.0M
2021-12-08 40.89 41.25 39.93 39.93 0.0M
2021-12-07 39.65 40.89 39.65 40.89 0.0M
2021-12-06 41.23 41.23 38.69 38.69 0.0M
2021-12-03 38.59 40.53 38.59 40.53 0.0M
2021-12-02 39.12 40.73 39.12 40.73 0.0M
2021-12-01 39.41 40.64 39.41 40.64 0.0M
2021-11-29 40.99 41.41 39.14 39.14 0.0M
2021-11-24 38.89 38.89 38.69 38.69 0.0M
2021-11-23 39.20 39.20 39.20 39.20 0.0M
2021-11-19 39.89 39.89 39.89 39.89 0.0M
2021-11-18 40.50 40.50 39.57 39.75 0.0M
2021-11-17 39.39 39.45 39.39 39.45 0.0M
2021-11-16 40.23 40.75 40.23 40.43 0.0M
2021-11-15 40.75 40.75 40.75 40.75 0.0M
2021-11-12 41.00 41.00 41.00 41.00 0.0M
2021-11-10 40.08 40.08 38.44 38.44 0.0M
2021-11-09 39.00 40.37 38.88 40.37 0.0M
2021-11-08 39.92 40.25 38.78 38.78 0.0M
2021-11-05 39.91 40.21 39.62 39.62 0.0M
2021-11-04 38.50 38.50 38.50 38.50 0.0M
2021-11-03 38.74 38.74 38.74 38.74 0.0M
2021-11-01 39.30 39.30 39.30 39.30 0.0M
2021-10-27 39.00 41.19 39.00 40.25 0.0M
2021-10-26 41.75 41.75 41.07 41.07 0.0M
2021-10-25 41.28 41.28 41.08 41.08 0.0M
2021-10-22 42.48 42.48 42.48 42.48 0.0M
2021-10-21 41.80 42.00 41.80 42.00 0.0M
2021-10-19 40.69 40.69 40.69 40.69 0.0M
2021-10-18 41.87 41.87 41.87 41.87 0.0M
2021-10-15 42.00 42.00 42.00 42.00 0.0M
2021-10-14 41.64 41.84 40.38 41.84 0.0M
2021-10-12 42.37 42.37 42.37 42.37 0.0M
2021-10-08 41.48 41.49 41.48 41.49 0.0M
2021-10-07 42.00 43.86 42.00 43.86 0.0M
2021-10-06 43.93 44.17 40.86 43.15 0.0M
2021-09-29 40.73 43.96 40.73 43.96 0.0M
2021-09-27 45.70 47.06 44.99 44.99 0.0M
2021-09-23 46.68 49.64 46.68 47.21 0.0M
2021-09-22 49.00 49.00 49.00 49.00 0.0M
2021-09-16 48.63 48.63 48.63 48.63 0.0M
2021-09-13 47.59 47.59 47.59 47.59 0.0M
2021-09-10 48.00 50.18 47.93 47.93 0.0M
2021-09-08 46.97 47.92 46.66 46.66 0.0M
2021-09-07 46.92 46.92 46.92 46.92 0.0M
2021-09-02 47.43 48.36 46.97 46.97 0.0M
2021-08-30 50.66 50.84 50.66 50.84 0.0M
2021-08-26 51.60 51.60 51.60 51.60 0.0M
2021-08-25 51.00 51.00 51.00 51.00 0.0M
2021-08-24 51.15 51.15 51.15 51.15 0.0M
2021-08-18 50.23 50.23 47.90 47.90 0.0M
2021-08-17 47.65 47.66 47.65 47.65 0.0M
2021-08-13 49.92 49.92 49.92 49.92 0.0M
2021-08-12 49.86 49.86 48.85 48.85 0.0M
2021-08-11 49.20 49.20 49.20 49.20 0.0M
2021-08-05 46.00 46.00 46.00 46.00 0.0M
2021-08-04 49.66 49.66 45.32 45.32 0.0M
2021-08-03 48.08 49.85 48.08 49.85 0.1M
2021-07-30 47.00 47.00 46.59 46.59 0.0M
2021-07-29 47.50 47.50 47.50 47.50 0.0M
2021-07-27 48.61 48.61 48.61 48.61 0.0M
2021-07-26 46.00 46.00 46.00 46.00 0.0M
2021-07-20 44.78 44.78 43.41 43.41 0.0M
2021-07-15 46.00 46.00 46.00 46.00 0.0M
2021-07-14 45.12 45.12 45.12 45.12 0.0M
2021-07-13 45.60 45.96 45.47 45.74 0.0M
2021-07-08 45.12 45.12 45.12 45.12 0.0M
2021-07-06 45.25 45.25 45.25 45.25 0.0M
2021-06-24 43.30 46.78 43.30 46.78 0.0M
2021-06-21 46.50 46.50 46.50 46.50 0.0M
2021-06-16 45.20 45.20 44.00 44.00 0.0M
2021-06-15 43.15 45.07 43.15 45.07 0.0M
2021-06-09 41.35 45.20 41.35 45.20 0.0M
2021-06-08 45.23 45.23 45.23 45.23 0.0M
2021-06-02 41.00 41.00 40.51 40.51 0.0M
2021-06-01 41.05 44.24 41.05 44.24 0.0M
2021-05-26 40.51 40.51 40.51 40.51 0.0M
2021-05-24 41.43 41.48 41.43 41.48 0.0M
2021-05-18 41.50 41.50 41.50 41.50 0.0M
2021-05-17 43.94 43.94 43.94 43.94 0.0M
2021-05-11 43.67 43.67 43.67 43.67 0.0M
2021-05-05 44.92 44.92 44.92 44.92 0.0M
2021-05-04 44.88 44.88 44.88 44.88 0.0M
2021-05-03 45.53 45.53 45.53 45.53 0.0M
2021-04-30 43.70 43.70 43.70 43.70 0.0M
2021-04-27 44.65 44.65 44.65 44.65 0.0M
2021-04-15 43.39 43.86 43.39 43.86 0.0M
2021-04-12 44.12 44.12 44.12 44.12 0.0M
2021-04-09 42.58 42.58 42.58 42.58 0.0M
2021-04-08 44.31 44.32 44.31 44.32 0.0M
2021-04-07 41.86 41.86 41.86 41.86 0.0M
2021-04-06 43.57 43.57 42.55 42.55 0.0M
2021-04-05 40.27 42.20 40.08 40.08 0.0M
2021-04-01 42.21 42.21 42.21 42.21 0.0M
2021-03-31 40.56 40.56 40.56 40.56 0.0M
2021-03-30 40.94 40.94 40.94 40.94 0.0M
2021-03-29 41.91 41.91 41.91 41.91 0.0M
2021-03-26 42.86 42.86 42.86 42.86 0.0M
2021-03-24 43.60 43.60 39.94 39.94 0.0M
2021-03-17 41.94 41.94 41.71 41.71 0.0M
2021-03-16 41.85 41.85 40.47 40.47 0.0M
2021-03-12 42.26 42.51 39.95 39.95 0.0M
2021-03-11 40.74 40.74 40.29 40.29 0.0M
2021-03-09 39.97 39.98 39.97 39.98 0.0M
2021-03-08 38.49 42.31 38.49 42.31 0.0M
2021-03-05 41.65 41.65 41.65 41.65 0.0M
2021-03-01 44.58 44.58 42.51 42.51 0.0M
2021-02-25 42.04 44.28 42.04 44.28 0.0M
2021-02-24 43.05 43.70 42.78 43.13 0.0M
2021-02-23 42.58 42.58 42.58 42.58 0.0M
2021-02-22 40.77 40.77 40.77 40.77 0.0M
2021-02-17 41.29 41.29 41.29 41.29 0.0M
2021-02-16 41.84 42.21 41.84 42.21 0.0M
2021-02-12 41.63 41.63 41.63 41.63 0.0M
2021-02-11 41.43 41.63 41.43 41.63 0.0M
2021-02-10 41.63 41.63 41.63 41.63 0.0M
2021-02-08 41.72 41.72 38.43 38.43 0.0M
2021-02-03 39.24 40.42 39.24 40.42 0.0M
2021-02-02 40.42 40.42 40.42 40.42 0.0M
2021-02-01 38.24 38.24 38.24 38.24 0.0M
2021-01-29 40.29 40.29 40.29 40.29 0.0M
2021-01-27 41.52 41.52 41.52 41.52 0.0M
2021-01-26 39.54 40.99 39.54 40.99 0.0M
2021-01-22 41.17 41.17 41.17 41.17 0.0M
2021-01-19 38.99 40.98 38.99 40.98 0.0M
2021-01-15 40.58 40.75 40.58 40.75 0.0M
2021-01-14 39.36 39.36 39.36 39.36 0.0M
2021-01-13 39.29 39.29 39.29 39.29 0.0M
2021-01-12 39.44 39.44 39.44 39.44 0.0M
2021-01-08 41.05 41.05 41.05 41.05 0.0M
2021-01-06 40.57 40.57 40.08 40.08 0.0M
2021-01-05 40.41 40.41 40.41 40.41 0.0M