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
2023-12-29 34.51 34.74 33.99 33.99 0.0M
2023-12-28 34.51 34.84 34.08 34.84 0.0M
2023-12-27 34.42 34.94 34.40 34.94 0.0M
2023-12-26 34.52 34.52 33.10 33.81 0.0M
2023-12-22 33.57 34.16 33.57 34.16 0.0M
2023-12-21 33.78 33.98 33.65 33.98 0.0M
2023-12-20 33.60 34.34 33.60 34.12 0.0M
2023-12-19 33.97 34.15 33.97 34.01 0.0M
2023-12-18 33.22 33.84 33.22 33.84 0.0M
2023-12-15 33.78 34.12 33.54 33.54 0.0M
2023-12-14 33.74 34.29 33.74 34.10 0.0M
2023-12-13 34.43 34.87 34.43 34.80 0.0M
2023-12-12 34.33 35.14 34.33 34.84 0.0M
2023-12-11 34.90 35.16 34.90 35.04 0.0M
2023-12-08 34.92 35.16 34.37 34.38 0.0M
2023-12-07 34.88 34.97 34.86 34.86 0.0M
2023-12-06 34.70 35.07 34.23 34.76 0.0M
2023-12-05 34.55 34.56 34.35 34.35 0.0M
2023-12-04 34.42 34.42 34.22 34.42 0.0M
2023-12-01 34.44 34.48 34.28 34.48 0.0M
2023-11-30 34.13 34.20 34.08 34.10 0.0M
2023-11-29 34.25 34.38 34.19 34.19 0.0M
2023-11-28 34.66 34.66 34.16 34.16 0.1M
2023-11-27 34.19 34.19 34.10 34.10 0.0M
2023-11-24 33.44 33.44 33.44 33.44 0.0M
2023-11-22 33.63 33.63 33.48 33.48 0.0M
2023-11-21 33.73 33.73 33.18 33.51 0.0M
2023-11-20 32.57 32.70 32.57 32.60 0.0M
2023-11-17 32.22 32.66 32.16 32.17 0.0M
2023-11-16 31.67 32.08 31.52 31.52 0.0M
2023-11-15 31.80 32.29 31.76 31.76 0.0M
2023-11-14 31.74 31.74 31.35 31.66 0.0M
2023-11-13 30.82 31.51 30.82 31.39 0.0M
2023-11-10 30.70 31.04 30.70 31.04 0.0M
2023-11-09 31.79 31.79 31.06 31.06 0.0M
2023-11-08 30.50 31.10 30.50 31.04 0.0M
2023-11-07 30.71 30.84 30.71 30.80 0.0M
2023-11-06 30.66 30.67 30.51 30.51 0.0M
2023-11-03 30.80 31.02 30.70 31.02 0.0M
2023-11-02 30.90 30.95 30.41 30.57 0.0M
2023-11-01 30.17 30.50 30.17 30.50 0.0M
2023-10-31 29.79 29.79 29.58 29.59 0.0M
2023-10-30 29.77 29.77 29.64 29.70 0.0M
2023-10-27 29.85 29.86 29.34 29.42 0.0M
2023-10-26 29.79 29.83 29.39 29.83 0.0M
2023-10-25 30.07 30.07 29.82 29.93 0.0M
2023-10-24 29.70 30.01 29.66 29.82 0.0M
2023-10-23 29.64 29.73 29.64 29.73 0.0M
2023-10-20 29.35 29.66 29.35 29.66 0.0M
2023-10-19 30.09 30.21 30.04 30.04 0.0M
2023-10-18 29.41 29.53 29.35 29.35 0.0M
2023-10-17 29.61 29.67 29.51 29.55 0.0M
2023-10-16 29.26 29.39 29.26 29.39 0.0M
2023-10-13 29.32 29.37 29.24 29.37 0.0M
2023-10-12 28.92 29.50 28.92 29.26 0.0M
2023-10-11 29.65 29.68 29.40 29.61 0.0M
2023-10-10 29.46 29.62 29.38 29.53 0.0M
2023-10-09 29.10 29.18 29.02 29.18 0.0M
2023-10-06 29.12 29.24 29.12 29.16 0.0M
2023-10-05 28.57 28.93 28.57 28.90 0.0M
2023-10-04 27.94 28.29 27.89 28.29 0.0M
2023-10-03 28.08 28.23 28.00 28.20 0.0M
2023-10-02 28.08 28.08 27.95 28.06 0.0M
2023-09-29 29.19 29.24 28.81 28.90 0.0M
2023-09-28 28.92 29.05 28.72 29.03 0.0M
2023-09-27 28.77 28.95 28.63 28.95 0.0M
2023-09-26 29.35 29.55 29.24 29.43 0.0M
2023-09-25 29.29 29.56 28.90 29.56 0.0M
2023-09-22 29.96 29.96 29.69 29.74 0.0M
2023-09-21 30.21 30.21 29.85 29.85 0.0M
2023-09-20 29.96 29.97 29.71 29.71 0.0M
2023-09-19 29.77 29.90 29.65 29.90 0.0M
2023-09-18 30.08 30.08 30.03 30.03 0.0M
2023-09-15 30.19 30.19 30.07 30.07 0.0M
2023-09-14 29.98 30.07 29.98 30.07 0.0M
2023-09-13 29.60 29.86 29.60 29.72 0.0M
2023-09-12 29.48 29.48 29.48 29.48 0.0M
2023-09-11 29.37 29.39 29.37 29.39 0.0M
2023-09-08 29.44 29.46 29.27 29.27 0.0M
2023-09-07 29.82 29.82 29.43 29.63 0.0M
2023-09-06 29.75 30.40 29.64 29.94 0.0M
2023-09-05 29.92 29.92 29.47 29.63 0.0M
2023-09-01 30.68 30.68 30.37 30.45 0.0M
2023-08-31 31.30 31.66 31.30 31.50 0.0M
2023-08-30 31.08 31.22 31.08 31.22 0.0M
2023-08-29 30.62 30.62 30.62 30.62 0.0M
2023-08-28 29.57 30.91 29.57 30.01 0.0M
2023-08-25 30.00 30.15 30.00 30.08 0.0M
2023-08-24 29.99 29.99 29.83 29.85 0.0M
2023-08-23 30.19 30.42 30.19 30.42 0.0M
2023-08-22 30.38 30.69 30.11 30.24 0.0M
2023-08-21 30.15 30.30 30.15 30.30 0.0M
2023-08-18 29.98 30.17 29.96 30.14 0.0M
2023-08-17 30.37 30.37 30.08 30.08 0.0M
2023-08-16 29.59 30.06 29.58 29.86 0.0M
2023-08-15 27.92 28.25 27.72 28.25 0.0M
2023-08-14 28.14 28.35 28.14 28.22 0.0M
2023-08-11 27.92 28.06 27.92 27.92 0.0M
2023-08-10 28.00 28.00 27.88 27.90 0.0M
2023-08-09 27.67 27.72 27.66 27.66 0.0M
2023-08-08 27.07 27.44 27.07 27.44 0.0M
2023-08-07 27.10 27.10 27.10 27.10 0.0M
2023-08-04 26.99 26.99 26.84 26.84 0.0M
2023-08-03 26.99 27.12 26.85 27.12 0.0M
2023-08-02 26.18 26.27 26.03 26.03 0.0M
2023-08-01 27.11 27.11 27.03 27.09 0.0M
2023-07-31 27.53 27.53 27.53 27.53 0.0M
2023-07-28 28.26 28.26 27.68 27.68 0.0M
2023-07-27 29.32 29.32 28.88 28.88 0.0M
2023-07-26 29.51 29.62 29.51 29.59 0.0M
2023-07-25 29.12 29.54 29.12 29.48 0.0M
2023-07-24 28.43 28.55 28.43 28.55 0.0M
2023-07-21 28.38 28.60 28.37 28.51 0.0M
2023-07-20 28.13 28.34 28.13 28.28 0.0M
2023-07-19 27.93 28.10 27.93 28.10 0.0M
2023-07-18 27.12 27.12 27.09 27.09 0.0M
2023-07-17 27.04 27.07 26.85 26.97 0.0M
2023-07-14 27.12 27.12 26.97 27.03 0.0M
2023-07-13 27.50 27.50 27.37 27.41 0.0M
2023-07-12 26.98 27.01 26.97 27.00 0.0M
2023-07-11 26.24 26.41 26.24 26.37 0.0M
2023-07-10 26.36 26.58 26.36 26.58 0.0M
2023-07-06 25.77 26.19 25.72 26.19 0.0M
2023-07-05 26.55 26.55 26.26 26.35 0.0M
2023-07-03 26.34 26.89 26.34 26.89 0.0M
2023-06-30 26.42 26.50 26.41 26.42 0.0M
2023-06-29 25.95 25.95 25.88 25.89 0.0M
2023-06-28 26.26 26.26 26.05 26.11 0.0M
2023-06-27 27.24 27.24 27.24 27.24 0.0M
2023-06-26 27.23 27.41 27.23 27.40 0.0M
2023-06-23 26.79 26.87 26.79 26.87 0.0M
2023-06-22 26.61 27.15 26.61 26.65 0.0M
2023-06-21 27.15 27.15 27.12 27.13 0.0M
2023-06-20 27.59 27.59 27.43 27.43 0.0M
2023-06-16 27.86 28.36 27.86 27.86 0.0M
2023-06-15 28.12 28.41 28.12 28.41 0.0M
2023-06-14 28.35 28.49 28.35 28.48 0.0M
2023-06-13 27.74 28.08 27.74 27.76 0.0M
2023-06-12 28.99 29.05 28.98 29.05 0.0M
2023-06-09 28.74 28.80 28.68 28.80 0.0M
2023-06-08 28.55 28.71 28.55 28.71 0.0M
2023-06-07 28.80 28.89 28.80 28.86 0.0M
2023-06-06 29.55 29.74 29.55 29.66 0.0M
2023-06-05 29.42 29.62 29.28 29.28 0.0M
2023-06-02 29.39 29.54 29.38 29.54 0.0M
2023-06-01 28.71 28.89 28.70 28.89 0.0M
2023-05-31 28.98 28.98 28.82 28.91 0.0M
2023-05-30 29.22 29.36 29.10 29.36 0.0M
2023-05-26 28.63 28.66 28.60 28.66 0.0M
2023-05-25 28.68 28.68 28.43 28.47 0.0M
2023-05-24 28.37 28.37 28.04 28.10 0.0M
2023-05-23 28.48 28.49 28.37 28.45 0.0M
2023-05-22 28.29 28.60 28.29 28.56 0.0M
2023-05-19 27.93 28.05 27.91 27.91 0.0M
2023-05-18 27.65 27.66 27.52 27.66 0.0M
2023-05-17 27.41 27.41 27.41 27.41 0.0M
2023-05-16 27.46 27.46 27.27 27.30 0.0M
2023-05-15 28.08 28.13 28.08 28.13 0.0M
2023-05-12 27.99 27.99 27.93 27.93 0.0M
2023-05-11 27.89 27.91 27.89 27.91 0.0M
2023-05-10 27.26 27.48 27.26 27.46 0.0M
2023-05-09 27.91 27.98 27.89 27.98 0.0M
2023-05-08 28.22 29.92 28.22 29.92 0.0M
2023-05-05 27.87 28.23 27.87 28.23 0.0M
2023-05-04 27.70 27.92 27.70 27.79 0.0M
2023-05-03 28.50 28.73 28.47 28.73 0.0M
2023-05-02 28.57 28.73 28.55 28.73 0.0M
2023-05-01 28.59 29.57 28.59 29.57 0.0M
2023-04-28 29.11 29.11 28.92 28.92 0.0M
2023-04-27 28.23 28.82 28.22 28.54 0.0M
2023-04-26 27.99 28.43 27.78 27.81 0.0M
2023-04-25 28.16 28.38 27.84 27.84 0.0M
2023-04-24 28.16 28.19 28.07 28.14 0.0M
2023-04-21 28.01 28.24 28.01 28.06 0.0M
2023-04-20 28.20 28.55 28.17 28.41 0.0M
2023-04-19 28.36 28.49 28.20 28.25 0.0M
2023-04-18 27.63 27.86 27.63 27.81 0.0M
2023-04-17 27.13 27.15 27.09 27.12 0.0M
2023-04-14 27.92 27.92 27.50 27.59 0.0M
2023-04-13 28.59 28.65 28.57 28.64 0.0M
2023-04-12 28.55 28.83 28.43 28.77 0.0M
2023-04-11 28.18 28.25 28.00 28.25 0.0M
2023-04-10 27.48 28.99 26.08 26.08 0.0M
2023-04-06 27.37 27.82 27.37 27.71 0.0M
2023-04-05 26.48 26.91 26.42 26.53 0.0M
2023-04-04 26.04 26.07 25.88 25.94 0.0M
2023-04-03 25.39 25.73 25.35 25.61 0.0M
2023-03-31 25.19 25.25 25.14 25.17 0.0M
2023-03-30 24.79 24.94 24.79 24.94 0.0M
2023-03-29 24.94 25.00 24.80 24.80 0.0M
2023-03-28 24.64 24.74 24.54 24.55 0.0M
2023-03-27 24.92 24.96 24.86 24.86 0.0M
2023-03-24 24.43 24.54 24.31 24.52 0.0M
2023-03-23 24.73 24.73 24.52 24.55 0.0M
2023-03-22 24.24 25.11 24.20 24.54 0.0M
2023-03-21 24.00 24.10 23.90 24.06 0.0M
2023-03-20 23.65 24.04 23.65 23.93 0.0M
2023-03-17 23.02 23.67 23.02 23.67 0.0M
2023-03-16 23.67 23.93 23.62 23.72 0.0M
2023-03-15 23.19 23.24 22.86 23.03 0.0M
2023-03-14 23.42 23.49 23.35 23.41 0.0M
2023-03-13 22.90 23.70 22.90 23.53 0.0M
2023-03-10 23.01 23.01 22.53 22.66 0.0M
2023-03-09 23.79 23.79 23.58 23.58 0.0M
2023-03-08 24.38 24.38 23.68 23.90 0.0M
2023-03-07 25.30 25.30 25.00 25.00 0.0M
2023-03-06 25.53 25.57 25.18 25.18 0.0M
2023-03-03 25.39 25.64 25.24 25.64 0.0M
2023-03-02 26.00 26.00 25.88 25.91 0.0M
2023-03-01 26.15 26.22 25.92 25.92 0.0M
2023-02-28 26.98 26.98 26.61 26.86 0.0M
2023-02-27 26.93 26.94 26.86 26.86 0.0M
2023-02-24 26.43 26.79 26.17 26.79 0.0M
2023-02-23 26.85 27.07 26.49 26.86 0.0M
2023-02-22 26.85 27.10 26.52 26.52 0.0M
2023-02-21 26.73 27.20 26.73 26.95 0.0M
2023-02-17 27.22 27.54 27.22 27.54 0.0M
2023-02-16 26.93 27.00 26.61 27.00 0.0M
2023-02-15 26.97 27.31 26.95 27.31 0.0M
2023-02-14 27.01 27.59 27.01 27.24 0.0M
2023-02-13 27.03 27.49 27.03 27.40 0.0M
2023-02-10 26.77 26.77 26.69 26.69 0.0M
2023-02-09 27.59 27.71 27.31 27.59 0.0M
2023-02-08 27.49 27.73 27.29 27.30 0.0M
2023-02-07 27.07 27.41 27.03 27.41 0.0M
2023-02-06 28.24 28.24 27.60 27.60 0.0M
2023-02-03 27.29 27.57 27.29 27.55 0.0M
2023-02-02 28.23 28.23 28.11 28.23 0.0M
2023-02-01 27.16 27.50 27.16 27.50 0.0M
2023-01-31 27.11 27.24 27.09 27.11 0.0M
2023-01-30 27.23 27.32 27.23 27.25 0.0M
2023-01-27 27.24 27.36 27.07 27.27 0.0M
2023-01-26 26.94 27.18 26.94 27.14 0.0M
2023-01-25 26.43 26.72 26.43 26.51 0.0M
2023-01-24 26.27 26.52 26.24 26.50 0.0M
2023-01-23 26.19 26.25 26.08 26.16 0.0M
2023-01-20 25.94 26.37 25.76 26.37 0.0M
2023-01-19 26.28 26.37 26.16 26.29 0.0M
2023-01-18 26.63 26.68 26.29 26.34 0.0M
2023-01-17 26.28 26.46 26.14 26.40 0.0M
2023-01-13 26.61 26.72 26.55 26.70 0.0M
2023-01-12 26.22 27.00 26.22 26.78 0.0M
2023-01-11 25.69 25.78 25.65 25.78 0.0M
2023-01-10 27.68 27.68 27.58 27.58 0.0M
2023-01-09 26.95 27.04 26.84 26.93 0.0M
2023-01-06 26.26 26.91 26.26 26.91 0.0M
2023-01-05 26.20 26.23 26.16 26.19 0.0M
2023-01-04 26.54 26.75 26.51 26.52 0.0M
2023-01-03 25.96 26.18 25.74 25.96 0.0M