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
2022-12-30 25.66 26.38 25.42 25.42 0.0M
2022-12-29 25.60 25.85 25.56 25.56 0.0M
2022-12-28 25.57 25.57 25.40 25.40 0.0M
2022-12-27 25.31 25.64 24.97 25.29 0.0M
2022-12-23 25.28 26.06 25.28 26.06 0.0M
2022-12-22 25.07 25.25 24.79 24.93 0.0M
2022-12-21 24.89 25.07 24.88 25.03 0.0M
2022-12-20 24.77 25.07 24.75 24.94 0.0M
2022-12-19 24.71 25.19 24.60 24.69 0.0M
2022-12-16 24.51 24.64 24.40 24.44 0.0M
2022-12-15 25.39 25.53 24.94 25.00 0.0M
2022-12-14 25.55 25.84 25.55 25.79 0.0M
2022-12-13 25.56 25.57 25.23 25.27 0.0M
2022-12-12 24.67 24.73 24.61 24.65 0.0M
2022-12-09 24.62 24.94 24.54 24.54 0.0M
2022-12-08 24.03 24.22 24.02 24.22 0.0M
2022-12-07 24.34 24.34 24.24 24.24 0.0M
2022-12-06 24.61 24.67 24.24 24.26 0.0M
2022-12-05 24.75 24.75 24.45 24.45 0.0M
2022-12-02 24.86 24.98 24.86 24.97 0.0M
2022-12-01 25.42 25.48 25.09 25.09 0.0M
2022-11-30 24.53 24.53 24.07 24.50 0.0M
2022-11-29 24.26 24.32 24.19 24.23 0.0M
2022-11-28 24.96 24.96 24.18 24.25 0.0M
2022-11-25 25.37 26.15 25.37 26.15 0.0M
2022-11-23 24.96 25.27 24.96 25.19 0.0M
2022-11-22 24.74 25.07 24.71 24.75 0.0M
2022-11-21 24.41 24.60 24.41 24.60 0.0M
2022-11-18 25.06 25.06 24.75 24.92 0.0M
2022-11-17 24.36 24.49 24.27 24.49 0.0M
2022-11-16 24.28 24.28 23.97 24.27 0.0M
2022-11-15 25.09 25.09 24.25 24.44 0.0M
2022-11-14 24.96 24.96 24.72 24.72 0.0M
2022-11-11 24.04 24.12 23.89 24.12 0.0M
2022-11-10 23.55 24.34 23.55 23.81 0.1M
2022-11-09 22.53 22.64 22.40 22.40 0.0M
2022-11-08 21.89 22.31 21.88 22.22 0.0M
2022-11-07 22.91 22.93 22.44 22.77 0.0M
2022-11-04 22.33 23.07 22.21 23.07 0.0M
2022-11-03 22.35 22.80 22.15 22.19 0.0M
2022-11-02 23.09 23.27 22.50 22.50 0.0M
2022-11-01 23.80 23.80 23.16 23.20 0.0M
2022-10-31 23.13 23.56 23.01 23.09 0.0M
2022-10-28 23.31 23.40 22.99 23.03 0.0M
2022-10-27 23.35 23.41 23.18 23.19 0.0M
2022-10-26 23.24 23.29 22.91 23.26 0.0M
2022-10-25 22.82 23.30 22.70 22.92 0.0M
2022-10-24 22.08 22.66 22.03 22.24 0.0M
2022-10-21 21.91 22.23 21.89 22.01 0.0M
2022-10-20 21.82 22.23 21.80 21.90 0.0M
2022-10-19 21.91 22.28 21.66 22.23 0.0M
2022-10-18 22.11 22.20 21.86 22.05 0.0M
2022-10-17 22.17 22.20 21.85 21.89 0.0M
2022-10-14 21.65 21.77 21.22 21.65 0.0M
2022-10-13 20.93 21.75 20.90 21.66 0.0M
2022-10-12 21.07 21.15 20.82 20.99 0.0M
2022-10-11 21.15 21.41 20.99 20.99 0.0M
2022-10-10 21.28 21.69 21.10 21.30 0.0M
2022-10-07 21.59 21.76 21.30 21.75 0.0M
2022-10-06 22.75 23.07 21.91 21.93 0.0M
2022-10-05 22.94 23.48 22.75 23.27 0.0M
2022-10-04 22.68 23.24 22.68 23.24 0.0M
2022-10-03 21.56 22.34 21.56 21.96 0.0M
2022-09-30 21.41 21.78 21.34 21.35 0.0M
2022-09-29 21.47 22.05 21.18 21.64 0.0M
2022-09-28 20.95 21.49 20.73 21.49 0.0M
2022-09-27 21.30 21.95 21.06 21.38 0.1M
2022-09-26 22.51 22.51 21.75 21.88 0.0M
2022-09-23 23.03 23.03 22.40 22.66 0.0M
2022-09-22 24.71 24.72 24.05 24.16 0.0M
2022-09-21 24.84 25.41 24.08 24.68 0.0M
2022-09-20 24.77 25.66 24.66 24.78 0.0M
2022-09-19 25.74 26.50 25.74 26.40 0.0M
2022-09-16 26.34 26.46 25.98 26.25 0.0M
2022-09-15 26.47 26.47 25.80 26.38 0.0M
2022-09-14 25.94 26.00 25.41 25.75 0.0M
2022-09-13 27.44 27.44 25.89 25.89 0.0M
2022-09-12 27.94 27.94 26.49 26.64 0.0M
2022-09-09 25.75 26.46 25.57 26.40 0.0M
2022-09-08 25.06 25.34 25.06 25.32 0.0M
2022-09-07 25.28 25.70 25.18 25.67 0.0M
2022-09-06 25.20 25.41 25.18 25.21 0.0M
2022-09-02 24.19 24.22 23.87 23.87 0.0M
2022-09-01 23.51 23.60 23.10 23.55 0.0M
2022-08-31 25.22 25.31 24.79 25.18 0.0M
2022-08-30 25.86 25.94 25.31 25.55 0.1M
2022-08-29 27.00 27.38 26.10 26.86 0.0M
2022-08-26 26.67 27.34 26.39 26.68 0.1M
2022-08-25 27.40 27.43 26.50 26.70 0.2M
2022-08-24 26.90 27.01 26.79 26.98 0.3M
2022-08-23 26.76 27.97 26.76 27.10 0.5M
2022-08-22 27.20 27.40 27.00 27.00 0.2M
2022-08-19 28.00 28.00 27.47 27.75 0.2M
2022-08-18 27.99 28.31 27.70 28.03 0.2M
2022-08-17 28.13 28.94 27.92 28.59 0.3M
2022-08-16 27.56 28.54 27.50 28.46 0.2M
2022-08-15 27.80 28.07 27.70 27.93 0.0M
2022-08-12 27.66 28.49 27.38 27.76 0.0M
2022-08-11 27.23 27.40 26.29 27.23 0.0M
2022-08-10 27.13 27.53 26.13 27.23 0.1M
2022-08-09 24.00 24.46 23.66 23.66 0.8M
2022-08-08 23.97 24.33 23.77 24.00 0.0M
2022-08-05 23.69 23.76 23.55 23.64 0.0M
2022-08-04 23.88 24.01 23.78 23.86 0.0M
2022-08-03 23.44 23.49 23.17 23.17 0.0M
2022-08-02 23.55 23.70 23.22 23.41 0.0M
2022-08-01 23.70 23.98 23.45 23.45 0.0M
2022-07-29 23.18 23.45 23.18 23.24 0.0M
2022-07-28 23.18 23.18 22.45 23.00 0.0M
2022-07-27 22.03 22.31 21.45 21.45 0.0M
2022-07-26 21.77 21.80 20.93 21.76 0.0M
2022-07-25 21.28 21.42 20.87 20.99 0.0M
2022-07-22 21.07 21.20 20.70 21.02 0.0M
2022-07-21 20.85 21.24 20.72 21.23 0.0M
2022-07-20 21.16 21.16 20.75 21.03 0.0M
2022-07-19 21.40 21.40 20.97 21.15 0.1M
2022-07-18 21.31 22.06 20.95 20.95 0.0M
2022-07-15 22.87 22.96 22.54 22.64 0.0M
2022-07-14 24.00 24.00 22.93 23.43 0.0M
2022-07-13 28.56 28.86 28.19 28.30 0.0M
2022-07-12 28.45 28.83 27.70 28.83 0.0M
2022-07-11 27.96 28.31 27.51 27.98 0.0M
2022-07-08 28.51 28.86 27.91 28.56 0.0M
2022-07-07 28.31 28.61 28.28 28.61 0.0M
2022-07-06 27.52 28.79 27.49 28.76 0.0M
2022-07-05 27.00 27.63 25.77 27.61 0.0M
2022-07-01 27.44 28.08 27.11 28.08 0.0M
2022-06-30 27.63 28.03 26.98 27.75 0.0M
2022-06-29 27.35 27.94 26.82 27.57 0.0M
2022-06-28 27.92 27.98 27.46 27.98 0.0M
2022-06-27 27.88 28.62 27.36 28.62 0.0M
2022-06-24 27.65 28.40 27.40 27.91 0.0M
2022-06-23 26.91 27.82 26.18 27.53 0.0M
2022-06-22 26.68 27.41 26.29 26.74 0.0M
2022-06-21 26.42 26.43 25.31 26.03 0.0M
2022-06-17 26.30 27.01 25.96 25.96 0.0M
2022-06-16 26.38 26.68 25.83 26.50 0.0M
2022-06-15 26.50 26.69 25.67 26.59 0.0M
2022-06-14 26.08 26.08 25.59 25.88 0.0M
2022-06-13 26.23 26.50 25.29 26.02 0.0M
2022-06-10 27.00 27.15 25.96 27.15 0.0M
2022-06-09 28.18 28.39 27.71 28.39 0.0M
2022-06-08 28.65 29.05 28.00 28.76 0.0M
2022-06-07 28.68 29.29 28.10 28.70 0.1M
2022-06-06 28.64 29.40 28.48 29.10 0.0M
2022-06-03 28.12 28.50 28.03 28.15 0.0M
2022-06-02 28.06 28.52 28.05 28.05 0.0M
2022-06-01 28.51 28.66 27.60 28.05 0.0M
2022-05-31 28.18 28.61 28.18 28.20 0.0M
2022-05-27 28.66 28.99 28.20 28.20 0.0M
2022-05-26 27.98 28.30 27.94 28.30 0.0M
2022-05-25 27.77 28.26 27.77 28.26 0.0M
2022-05-24 27.71 27.88 27.45 27.60 0.1M
2022-05-23 28.50 28.55 27.44 27.88 0.0M
2022-05-20 27.53 28.71 27.00 27.43 0.0M
2022-05-19 27.26 28.12 27.13 27.64 0.0M
2022-05-18 28.16 28.95 27.71 27.71 0.0M
2022-05-17 28.74 29.00 28.25 28.85 0.0M
2022-05-16 28.11 29.00 28.11 28.66 0.0M
2022-05-13 27.61 28.17 27.61 28.17 0.0M
2022-05-12 27.48 28.17 26.94 27.93 0.0M
2022-05-11 28.18 28.23 27.26 27.50 0.0M
2022-05-10 28.80 28.92 28.62 28.83 0.1M
2022-05-09 28.95 29.11 28.25 29.11 0.0M
2022-05-06 29.41 29.92 28.76 29.30 0.0M
2022-05-05 29.86 29.86 29.21 29.40 0.0M
2022-05-04 31.63 33.20 31.00 31.00 0.0M
2022-05-03 32.25 33.08 31.96 32.83 0.0M
2022-05-02 31.34 32.45 31.34 32.09 0.0M
2022-04-29 32.10 32.80 32.10 32.80 0.0M
2022-04-28 31.83 32.16 31.62 32.16 0.0M
2022-04-27 31.79 32.32 31.17 32.32 0.0M
2022-04-26 32.28 33.08 32.22 33.08 0.0M
2022-04-25 32.20 32.73 31.78 32.49 0.0M
2022-04-22 33.00 33.33 32.77 33.33 0.0M
2022-04-21 33.41 33.41 33.30 33.31 0.0M
2022-04-20 32.80 33.11 32.77 33.11 0.0M
2022-04-19 32.03 32.61 32.01 32.61 0.0M
2022-04-18 34.10 34.10 32.75 33.91 0.0M
2022-04-14 32.70 32.70 32.50 32.50 0.0M
2022-04-13 32.23 33.25 32.01 32.01 0.0M
2022-04-12 33.00 33.42 32.34 33.42 0.0M
2022-04-11 34.07 34.07 32.61 32.61 0.0M
2022-04-07 33.51 34.28 33.10 33.10 0.0M
2022-04-06 33.12 34.33 33.12 34.33 0.0M
2022-04-05 33.74 34.30 33.47 33.60 0.0M
2022-04-04 33.53 33.53 33.53 33.53 0.0M
2022-04-01 33.72 33.72 33.44 33.53 0.0M
2022-03-31 34.25 35.10 33.65 33.65 0.0M
2022-03-28 32.52 34.77 32.52 34.77 0.0M
2022-03-25 33.84 33.84 33.84 33.84 0.0M
2022-03-24 33.15 33.15 33.15 33.15 0.0M
2022-03-23 34.48 34.48 34.48 34.48 0.0M
2022-03-22 35.50 35.50 35.50 35.50 0.0M
2022-03-21 35.50 35.50 35.50 35.50 0.0M
2022-03-15 32.42 34.91 32.42 34.71 0.0M
2022-03-11 33.91 33.91 32.52 32.52 0.0M
2022-03-10 32.76 33.55 31.47 31.47 0.0M
2022-03-09 32.34 32.45 32.34 32.45 0.0M
2022-03-08 31.91 31.92 31.82 31.92 0.0M
2022-03-07 32.44 32.44 32.44 32.44 0.0M
2022-03-04 34.02 34.02 34.02 34.02 0.0M
2022-03-03 34.78 34.78 34.05 34.05 0.0M
2022-03-02 38.15 38.15 38.15 38.15 0.0M
2022-02-28 39.38 39.38 39.38 39.38 0.0M
2022-02-25 40.35 40.35 40.35 40.35 0.0M
2022-02-24 39.45 39.45 39.12 39.12 0.0M
2022-02-23 40.49 40.49 40.49 40.49 0.0M
2022-02-18 41.79 41.79 41.79 41.79 0.0M
2022-02-16 42.25 42.25 42.25 42.25 0.0M
2022-02-14 42.11 42.11 42.10 42.10 0.0M
2022-02-10 41.83 41.83 41.81 41.81 0.0M
2022-02-09 41.79 41.79 41.79 41.79 0.0M
2022-02-08 41.13 41.13 39.83 39.83 0.0M
2022-02-04 40.72 40.72 40.72 40.72 0.0M
2022-01-31 42.75 42.85 40.59 40.59 0.0M
2022-01-27 43.61 43.75 43.49 43.75 0.0M
2022-01-26 43.15 43.15 43.15 43.15 0.0M
2022-01-25 42.70 42.70 42.06 42.06 0.0M
2022-01-24 42.44 42.59 41.60 42.59 0.0M
2022-01-21 42.39 42.39 42.39 42.39 0.0M
2022-01-19 45.18 45.18 45.10 45.10 0.0M
2022-01-18 44.38 44.63 43.40 43.40 0.0M
2022-01-14 42.91 42.91 42.91 42.91 0.0M
2022-01-12 42.00 42.00 42.00 42.00 0.0M
2022-01-11 42.85 43.05 42.85 43.05 0.0M
2022-01-10 42.10 42.50 41.30 41.30 0.0M
2022-01-07 42.85 42.85 41.50 41.50 0.0M
2022-01-06 42.04 42.11 42.04 42.11 0.0M
2022-01-03 42.85 42.85 42.85 42.85 0.0M