Share Prices - Open Doors for All

From To

Symbol	Date	Open	High	Low	Close	Volume
ADMM	2020-02-26	57.00	63.00	57.00	63.00	4000
ADMM	2020-02-24	59.79	59.79	59.79	59.79	2500
ADMM	2020-02-12	62.09	63.95	62.09	63.95	1500
ADMM	2020-02-11	61.00	62.00	61.00	62.00	1000
ADMM	2020-02-10	65.00	65.00	61.00	61.00	8000
ADMM	2020-02-07	64.00	64.00	64.00	64.00	500
ADMM	2020-02-03	61.00	61.00	61.00	61.00	11000
ADMM	2020-01-30	62.20	62.20	62.00	62.11	9000
ADMM	2020-01-29	62.00	62.00	62.00	62.00	500
ADMM	2020-01-24	61.00	62.00	61.00	62.00	3500
ADMM	2020-01-21	60.75	60.75	60.75	60.75	2000
ADMM	2020-01-20	62.00	62.00	62.00	62.00	2000
ADMM	2020-01-15	61.00	61.00	61.00	61.00	500
ADMM	2020-01-14	60.00	61.00	60.00	61.00	7500
ADMM	2020-01-13	59.50	59.50	59.50	59.50	6000
ADMM	2020-01-10	59.50	59.50	59.50	59.50	500
ADMM	2020-01-09	58.79	58.79	58.79	58.79	500
ADMM	2020-01-08	58.00	58.00	58.00	58.00	3000
ADMM	2020-01-07	57.50	58.25	57.50	58.00	7000
ADMM	2020-01-03	58.90	58.90	58.75	58.75	1500
ADMM	2020-01-02	58.70	58.70	58.70	58.70	500
ADMM	2020-01-01	58.45	58.50	58.45	58.50	3500
ADMM	2019-12-31	0.00	56.10	56.10	56.10	0
ADMM	2019-12-30	56.25	56.25	56.02	56.02	1500
ADMM	2019-12-27	55.58	55.59	55.58	55.59	1000
ADMM	2019-12-24	57.50	58.50	57.50	58.50	1000
ADMM	2019-12-23	64.98	64.98	59.38	59.38	2000
ADMM	2019-12-20	60.00	62.50	59.84	62.50	8000
ADMM	2019-12-19	63.00	63.00	62.00	63.00	2500
ADMM	2019-12-13	63.00	64.00	63.00	63.02	6500
ADMM	2019-12-12	62.75	64.84	62.70	64.84	4000
ADMM	2019-12-11	63.09	63.97	62.75	62.88	6000
ADMM	2019-12-10	62.09	63.00	62.00	63.00	8000
ADMM	2019-12-09	62.50	62.50	62.00	62.00	6000
ADMM	2019-12-06	59.09	62.00	59.09	61.88	22500
ADMM	2019-12-05	59.97	59.97	59.97	59.97	1500
ADMM	2019-12-04	59.99	59.99	58.00	59.99	7500
ADMM	2019-12-03	60.00	62.00	58.00	58.09	5000
ADMM	2019-12-02	59.00	59.09	59.00	59.09	6000
ADMM	2019-11-29	59.00	59.00	59.00	59.00	2500
ADMM	2019-11-20	55.00	59.00	55.00	59.00	5000
ADMM	2019-11-15	57.52	57.52	57.52	57.52	5000
ADMM	2019-11-13	57.50	59.54	57.50	59.54	5500
ADMM	2019-11-12	57.50	57.50	57.50	57.50	500
ADMM	2019-11-11	58.45	58.99	55.72	57.79	18500
ADMM	2019-11-05	58.65	58.65	58.65	58.65	8000
ADMM	2019-11-04	60.00	61.74	59.75	61.74	3000
ADMM	2019-10-31	62.90	62.90	62.90	62.90	1000
ADMM	2019-10-30	59.00	62.49	59.00	61.20	2000
ADMM	2019-10-25	59.86	59.86	59.84	59.86	1500
ADMM	2019-10-23	63.00	63.00	63.00	63.00	500
ADMM	2019-10-21	59.84	62.97	59.84	61.00	2000
ADMM	2019-10-18	59.79	63.00	59.50	63.00	5500
ADMM	2019-10-16	60.00	60.00	60.00	60.00	5500
ADMM	2019-10-14	58.00	61.40	57.04	60.45	18000
ADMM	2019-10-11	57.02	62.79	56.86	58.47	9500
ADMM	2019-10-10	60.00	60.00	59.84	59.84	10000
ADMM	2019-10-09	60.00	63.84	59.29	63.00	6500
ADMM	2019-10-08	64.98	66.00	64.98	65.00	10000
ADMM	2019-10-03	63.00	63.00	63.00	63.00	500
ADMM	2019-09-25	63.15	63.15	62.90	62.91	1500
ADMM	2019-09-11	60.20	60.20	60.20	60.20	500
ADMM	2019-09-06	57.40	57.40	57.40	57.40	500
ADMM	2019-09-04	54.68	54.68	54.50	54.68	3000
ADMM	2019-08-26	52.09	52.09	52.09	52.09	2000
ADMM	2019-08-23	49.59	49.61	49.59	49.61	5000
ADMM	2019-08-22	47.24	47.25	47.24	47.25	1500
ADMM	2019-08-21	45.00	45.00	45.00	45.00	500
ADMM	2019-08-16	43.54	47.34	43.54	47.34	2500
ADMM	2019-08-09	43.09	45.09	43.00	45.09	3500
ADMM	2019-08-08	42.50	43.00	42.38	43.00	104000
ADMM	2019-08-07	44.45	44.61	44.45	44.61	12500
ADMM	2019-07-17	42.50	42.50	42.50	42.50	500
ADMM	2019-07-16	40.29	44.00	40.29	44.00	1500
ADMM	2019-07-08	43.00	43.00	42.00	42.00	11000
ADMM	2019-07-05	43.50	43.50	43.50	43.50	6500
ADMM	2019-07-04	44.00	44.00	44.00	44.00	3500
ADMM	2019-07-01	0.00	46.50	46.50	46.31	2000
ADMM	2019-06-27	0.00	46.31	46.31	46.31	0
ADMM	2019-06-26	0.00	46.50	46.50	47.00	2000
ADMM	2019-06-20	47.00	47.00	47.00	47.00	12500
ADMM	2019-06-03	48.95	48.95	48.95	48.95	2000
ADMM	2019-05-29	50.83	51.50	50.83	51.50	1500
ADMM	2019-05-28	0.00	53.50	53.50	53.50	0
ADMM	2019-05-27	0.00	53.91	53.91	53.91	0
ADMM	2019-05-22	54.00	54.00	54.00	54.00	500
ADMM	2019-05-16	54.15	54.15	54.15	54.15	500
ADMM	2019-05-09	57.00	57.00	57.00	57.00	500
ADMM	2019-05-03	58.20	60.00	58.20	60.00	1500
ADMM	2019-04-30	0.00	61.90	61.90	61.27	7000
ADMM	2019-04-29	0.00	63.90	63.90	61.27	6500
ADMM	2019-04-22	58.20	62.79	58.20	61.27	1500
ADMM	2019-04-19	59.50	61.00	59.50	61.00	15500
ADMM	2019-04-16	62.61	62.61	62.61	62.61	500
ADMM	2019-04-05	62.70	65.90	62.70	65.90	1000
ADMM	2019-04-04	60.38	65.98	60.38	65.98	1500
ADMM	2019-04-03	63.50	63.50	63.50	63.50	500
ADMM	2019-04-01	63.65	66.90	63.65	66.84	1500
ADMM	2019-03-29	67.00	67.00	67.00	67.00	3500
ADMM	2019-03-28	66.98	66.98	66.98	66.98	500
ADMM	2019-03-22	0.00	69.00	69.00	68.00	1000
ADMM	2019-03-21	68.00	68.00	68.00	68.00	1000
ADMM	2019-03-20	62.25	66.00	62.00	66.00	12500
ADMM	2019-03-15	64.88	64.88	64.88	64.88	500
ADMM	2019-03-12	61.36	64.98	61.36	62.09	3000
ADMM	2019-03-11	0.00	64.58	64.58	64.58	0
ADMM	2019-03-08	65.00	65.00	65.00	65.00	2000
ADMM	2019-03-06	61.45	67.50	61.45	67.50	1000
ADMM	2019-03-04	64.69	64.69	64.69	64.69	1000
ADMM	2019-02-14	61.61	61.61	61.61	61.61	500
ADMM	2019-02-13	64.80	64.88	64.80	64.84	1000
ADMM	2019-02-12	63.11	63.11	62.00	62.00	35000
ADMM	2019-02-11	65.00	65.00	65.00	65.00	3000
ADMM	2019-02-07	63.11	63.25	63.09	63.09	2500
ADMM	2019-02-06	63.00	63.00	63.00	63.00	1000
ADMM	2019-02-04	63.50	63.50	63.00	63.00	1000
ADMM	2019-01-30	0.00	65.48	0.00	65.48	0
ADMM	2019-01-29	0.00	65.81	0.00	65.81	0
ADMM	2019-01-24	66.48	66.48	66.48	66.48	500
ADMM	2019-01-23	65.00	65.00	63.50	63.50	13500
ADMM	2019-01-21	65.50	65.50	65.50	65.50	1500
ADMM	2019-01-18	65.90	65.90	65.90	65.90	500
ADMM	2019-01-17	64.08	64.08	64.08	64.08	1500
ADMM	2019-01-16	67.44	67.44	67.44	67.44	1000
ADMM	2019-01-04	71.00	71.00	71.00	71.00	500
ADMM	2019-01-02	64.90	68.00	64.90	68.00	2000

Share Prices History of ADMM - Abot Labortary Limited

Share Prices History of
ADMM - Abot Labortary Limited