Dark

AMDLY
AMADA CO LTD UNSP/ADR
stock OTC

Inactive

Aug 4, 2021

40.22USD-4.466%(-1.88)200

Pre-market

Dec 31, 1969

0.00USD-100.000%(-42.10)0

After-hours

Dec 31, 1969

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2021-08-04	40.22	40.22	40.22	40.22	-4.466%	200	0.000%
2021-08-03	42.10	42.10	42.10	42.10	+0.238%	200	-4.466%
2021-07-14	42.00	42.00	42.00	42.00	-2.257%	328	-4.238%
2021-05-27	42.97	42.97	42.97	42.97	-12.306%	2,517	-6.400%
2021-03-25	49.00	49.00	49.00	49.00	+6.522%	108	-17.918%
2021-01-08	46.00	46.00	46.00	46.00	+19.171%	328	-12.565%
2020-11-18	38.60	38.60	38.60	38.60	+0.915%	130	+4.197%
2020-11-13	38.50	38.50	38.25	38.25	-0.391%	313	+5.150%
2020-09-10	38.52	38.52	38.40	38.40	+8.169%	200	+4.740%
2020-09-02	35.51	36.10	35.50	35.50	-0.449%	8,005	+13.296%
2020-09-01	35.95	35.95	35.66	35.66	-0.252%	200	+12.787%
2020-08-31	35.75	35.75	35.75	35.75	+9.194%	340	+12.503%
2020-08-20	32.74	32.74	32.74	32.74	+12.008%	134	+22.847%
2020-08-06	29.23	29.23	29.23	29.23	+4.842%	200	+37.598%
2020-08-03	27.88	27.88	27.88	27.88	+4.224%	339	+44.261%
2020-07-31	26.75	26.75	26.75	26.75	-10.833%	12,781	+50.355%
2020-07-28	30.00	30.00	30.00	30.00	+1.317%	264	+34.067%
2020-07-24	29.61	29.61	29.61	29.61	+0.169%	170	+35.832%
2020-07-23	29.56	29.56	29.56	29.56	-4.182%	100	+36.062%
2020-07-15	30.85	30.85	30.85	30.85	-12.730%	110	+30.373%
2020-06-16	35.35	35.35	35.35	35.35	-1.806%	127	+13.777%
2020-06-05	36.00	36.00	36.00	36.00	-2.703%	678	+11.722%
2020-06-04	37.00	37.00	37.00	37.00	0.000%	2,234	+8.703%
2020-05-18	37.00	37.00	37.00	37.00	+1.370%	134	+8.703%
2020-05-15	36.50	36.50	36.50	36.50	+2.817%	108	+10.192%
2020-05-14	35.50	35.50	35.50	35.50	-1.389%	152	+13.296%
2020-05-07	36.00	36.00	36.00	36.00	+2.857%	136	+11.722%
2020-04-29	35.00	35.00	35.00	35.00	+9.375%	243	+14.914%
2020-04-20	32.00	32.00	32.00	32.00	-2.290%	158	+25.688%
2020-04-15	32.75	32.75	32.75	32.75	+4.800%	329	+22.809%
2020-04-13	31.25	31.25	31.25	31.25	+6.293%	162	+28.704%
2020-04-06	29.40	29.40	29.40	29.40	+1.554%	216	+36.803%
2020-04-02	28.99	28.99	28.95	28.95	-14.853%	444	+38.929%
2020-03-26	34.00	34.00	34.00	34.00	-10.526%	100	+18.294%
2020-03-13	38.00	38.00	38.00	38.00	0.000%	144	+5.842%
2020-03-03	38.00	38.00	38.00	38.00	+2.703%	9,016	+5.842%
2020-02-26	37.00	37.00	37.00	37.00	-11.800%	119	+8.703%
2020-02-04	41.95	41.95	41.95	41.95	-3.784%	107	-4.124%
2020-01-29	43.61	43.61	43.60	43.60	-9.167%	200	-7.752%
2019-12-13	48.00	48.00	48.00	48.00	+6.667%	267	-16.208%
2019-12-05	45.00	45.00	45.00	45.00	-1.099%	343	-10.622%
2019-12-04	45.50	45.50	45.50	45.50	+2.247%	100	-11.604%
2019-11-25	45.25	45.25	44.50	44.50	-0.336%	617	-9.618%
2019-11-22	44.65	44.65	44.65	44.65	-2.617%	115	-9.922%
2019-10-30	45.85	45.85	45.85	45.85	+3.150%	1,001	-12.279%
2019-10-22	44.50	44.50	44.31	44.45	+1.023%	1,200	-9.516%
2019-10-16	44.00	44.00	44.00	44.00	+7.317%	163	-8.591%
2019-08-21	41.00	41.00	41.00	41.00	+5.263%	113	-1.902%
2019-08-15	38.95	38.95	38.95	38.95	-13.058%	220	+3.261%
2019-07-29	44.80	44.80	44.80	44.80	-1.322%	114	-10.223%
2019-07-05	45.40	45.40	45.40	45.40	-1.304%	255	-11.410%
2019-07-01	46.00	46.00	46.00	46.00	+1.099%	145	-12.565%
2019-06-25	45.50	45.50	45.50	45.50	+3.409%	119	-11.604%
2019-06-18	44.00	44.00	44.00	44.00	-2.934%	191	-8.591%
2019-04-26	45.33	45.33	45.33	45.33	+2.789%	161	-11.273%
2019-04-17	43.70	44.10	43.70	44.10	+2.558%	285	-8.798%
2019-04-09	43.00	43.00	43.00	43.00	-0.899%	142	-6.465%
2019-04-05	44.00	44.00	43.39	43.39	+9.020%	9,086	-7.306%
2019-03-26	39.80	39.80	39.80	39.80	-20.591%	303	+1.055%
2017-11-03	50.12	50.12	50.12	50.12	+14.560%	462	-19.753%
2016-07-29	43.75	43.75	43.75	43.75	+6.603%	320	-8.069%
2015-04-08	41.04	41.04	41.04	41.04	+39.592%	123	-1.998%
2014-04-25	29.40	29.40	29.40	29.40	0.000%	750	+36.803%
2014-04-24	29.40	29.40	29.40	29.40	0.000%	750	+36.803%
2014-04-23	29.40	29.40	29.40	29.40	+1.379%	500	+36.803%
2014-04-22	29.00	29.00	29.00	29.00	-3.654%	750	+38.690%
2014-04-16	30.10	30.10	30.10	30.10	+3.436%	152	+33.621%
2014-04-15	29.10	29.10	29.10	29.10	+4.114%	100	+38.213%
2014-04-11	27.95	27.95	27.85	27.95	-7.664%	13,100	+43.900%
2014-02-04	30.27	30.27	30.27	30.27	-13.266%	303	+32.871%
2014-01-02	35.00	35.00	34.90	34.90	+0.345%	2,448	+15.244%
2013-11-12	34.78	34.78	34.78	34.78	-0.344%	2,500	+15.641%
2013-11-06	34.90	34.90	34.90	34.90	-2.186%	306	+15.244%
2013-10-09	35.68	35.68	35.68	35.68	-2.112%	314	+12.724%
2013-09-20	36.45	36.45	36.45	36.45	+7.206%	399	+10.343%
2013-09-10	34.00	34.00	34.00	34.00	+15.843%	105	+18.294%
2013-08-01	29.35	29.35	29.35	29.35	-2.975%	174	+37.036%
2013-07-11	30.25	30.25	30.25	30.25	+23.469%	987	+32.959%
2013-01-31	24.50	24.50	24.50	24.50	+8.986%	302	+64.163%
2012-11-26	22.48	22.48	22.48	22.48	+4.558%	135	+78.915%
2012-11-21	21.50	21.50	21.50	21.50	+11.284%	200	+87.070%
2012-08-22	19.00	19.32	19.00	19.32	-1.176%	832	+108.178%
2012-08-07	19.55	19.55	19.55	19.55	-4.167%	322	+105.729%
2012-07-23	20.40	20.40	20.40	20.40	+286.364%	317	+97.157%
2012-07-19	5.28	5.28	5.28	5.28	-76.761%	317	+661.742%
2012-06-14	22.72	22.72	22.72	22.72	-2.740%	544	+77.025%
2012-06-06	23.36	23.36	23.36	23.36	+5.701%	600	+72.175%
2012-06-01	22.10	22.10	22.10	22.10	-22.456%	1,556	+81.991%
2012-05-29	28.50	28.50	28.50	28.50	0.000%	932	+41.123%
2012-02-29	28.50	28.50	28.50	28.50	-1.724%	400	+41.123%
2012-02-21	29.00	29.00	29.00	29.00	+5.072%	368	+38.690%
2011-10-11	27.60	27.60	27.60	27.60	-11.396%	201	+45.725%
2011-07-27	31.35	31.35	31.15	31.15	-0.796%	4,500	+29.117%
2011-04-14	31.40	31.40	31.40	31.40	+2.280%	100	+28.089%
2011-03-18	30.70	30.70	30.70	30.70	-7.669%	1,000	+31.010%
2011-01-19	33.25	33.25	33.25	33.25	+4.560%	3,649	+20.962%
2011-01-12	31.80	31.80	31.80	31.80	-2.154%	3,000	+26.478%
2011-01-11	32.50	32.50	32.50	32.50	+23.574%	158	+23.754%
2010-11-05	26.50	26.50	26.30	26.30	-0.755%	400	+52.928%
2010-10-15	26.50	26.50	26.50	26.50	+12.288%	100	+51.774%
2010-08-25	23.87	23.87	23.60	23.60	-5.600%	6,348	+70.424%
2010-08-13	24.45	25.00	24.45	25.00	+4.384%	1,100	+60.880%
2010-08-12	23.95	23.95	23.95	23.95	+1.055%	1,131	+67.933%
2010-08-11	23.80	23.80	23.70	23.70	-6.693%	8,451	+69.705%
2010-07-21	25.40	25.40	25.40	25.40	-3.970%	443	+58.346%
2010-07-06	26.45	26.45	26.45	26.45	+1.731%	281	+52.060%
2010-07-02	26.00	26.00	26.00	26.00	0.000%	1,278	+54.692%
2010-06-30	26.00	26.00	26.00	26.00	-8.289%	222	+54.692%
2010-06-23	28.35	28.35	28.35	28.35	-5.500%	280	+41.869%
2010-06-21	30.00	30.00	30.00	30.00	+12.150%	105	+34.067%
2010-06-07	26.75	26.75	26.75	26.75	-5.810%	1,126	+50.355%
2010-05-27	28.80	28.80	28.40	28.40	-7.492%	503	+41.620%
2010-05-07	30.70	30.70	30.70	30.70	-9.037%	195	+31.010%
2010-05-03	33.75	33.75	33.75	33.75	+0.746%	100	+19.170%
2010-04-28	33.50	33.50	33.50	33.50	+0.691%	404	+20.060%
2010-04-27	34.75	34.75	33.20	33.27	-0.240%	21,409	+20.890%
2010-04-26	33.35	33.35	33.35	33.35	+1.368%	300	+20.600%
2010-04-23	32.90	32.90	32.90	32.90	+0.152%	160	+22.249%
2010-04-22	32.85	32.85	32.85	32.85	+1.077%	200	+22.435%
2010-04-21	32.50	32.50	32.50	32.50	+0.869%	2,851	+23.754%
2010-04-19	32.25	32.25	32.22	32.22	-0.862%	8,114	+24.829%
2010-04-13	32.50	32.50	32.50	32.50	-2.985%	135	+23.754%
2010-04-08	33.50	33.50	33.50	33.50	-6.031%	200	+20.060%
2010-04-01	34.10	35.65	34.10	35.65	+7.218%	300	+12.819%
2010-03-15	33.25	33.25	33.25	33.25	+10.833%	235	+20.962%
2010-02-22	30.00	30.00	30.00	30.00	-3.226%	1,263	+34.067%
2010-02-18	31.00	31.00	31.00	31.00	+5.802%	200	+29.742%
2010-02-16	29.30	29.30	29.30	29.30	+1.209%	285	+37.270%
2010-02-11	28.95	28.95	28.95	28.95	+1.579%	200	+38.929%
2010-02-09	28.50	28.50	28.50	28.50	+3.448%	250	+41.123%
2010-02-08	27.55	27.55	27.55	27.55	+0.182%	285	+45.989%
2010-02-04	27.50	27.50	27.50	27.50	+3.774%	7,937	+46.255%
2010-01-29	26.50	26.50	26.50	26.50	-4.847%	105	+51.774%
2010-01-28	27.85	27.85	27.85	27.85	-1.764%	233	+44.417%
2010-01-25	28.35	28.35	28.35	28.35	-1.733%	1,966	+41.869%
2010-01-19	28.85	28.85	28.85	28.85	-3.833%	200	+39.411%
2010-01-15	30.00	30.00	30.00	30.00	+0.840%	330	+34.067%
2010-01-14	30.00	30.00	29.75	29.75	+11.215%	1,160	+35.193%
2010-01-05	26.75	26.75	26.75	26.75	+5.731%	375	+50.355%
2009-12-24	25.30	25.30	25.30	25.30	+1.606%	455	+58.972%
2009-12-22	24.90	24.90	24.90	24.90	-1.853%	194	+61.526%
2009-12-15	25.37	25.37	25.37	25.37	+12.756%	1,976	+58.534%
2009-11-24	23.25	23.25	22.50	22.50	-5.660%	240	+78.756%
2009-11-17	23.85	23.85	23.85	23.85	+1.059%	200	+68.637%
2009-11-13	23.60	23.60	23.60	23.60	-2.680%	100	+70.424%
2009-11-11	24.25	24.25	24.25	24.25	+1.891%	529	+65.856%
2009-11-10	23.80	23.80	23.80	23.80	-2.857%	1,100	+68.992%
2009-11-09	24.50	24.50	24.50	24.50	-2.000%	140	+64.163%
2009-11-02	24.50	25.00	24.50	25.00	-1.961%	1,105	+60.880%
2009-10-30	25.50	25.50	25.50	25.50	+0.592%	125	+57.725%
2009-10-28	25.35	25.35	25.35	25.35	-4.340%	2,000	+58.659%
2009-10-14	26.50	26.50	26.50	26.50	+2.913%	120	+51.774%
2009-10-12	25.75	25.75	25.75	25.75	+4.040%	695	+56.194%
2009-10-05	24.75	24.75	24.75	24.75	-0.602%	10,000	+62.505%
2009-10-02	24.90	24.90	24.90	24.90	-4.231%	1,000	+61.526%
2009-10-01	26.00	26.00	26.00	26.00	-16.129%	118	+54.692%
2009-09-21	31.00	31.00	31.00	31.00	+9.735%	120	+29.742%
2009-09-18	28.25	28.25	28.25	28.25	0.000%	220	+42.372%
2009-09-10	28.25	28.25	28.25	28.25	+4.630%	230	+42.372%
2009-09-09	27.00	27.00	27.00	27.00	-1.460%	132	+48.963%
2009-08-28	27.40	27.40	27.40	27.40	-1.439%	132	+46.788%
2009-08-24	27.80	27.80	27.80	27.80	+0.361%	150	+44.676%
2009-08-21	27.70	27.70	27.70	27.70	-0.180%	127	+45.199%
2009-08-17	27.75	27.75	27.75	27.75	+3.160%	400	+44.937%
2009-08-10	26.85	26.90	26.85	26.90	+2.476%	436	+49.517%
2009-08-06	26.25	26.40	26.25	26.25	+2.941%	1,151	+53.219%
2009-07-31	25.50	25.50	25.50	25.50	+0.990%	700	+57.725%
2009-07-30	25.25	25.25	25.25	25.25	+5.208%	658	+59.287%
2009-07-20	24.00	24.00	24.00	24.00	+3.226%	105	+67.583%
2009-07-13	23.25	23.25	23.25	23.25	-6.627%	700	+72.989%
2009-07-06	24.90	24.90	24.90	24.90	-1.386%	800	+61.526%
2009-07-02	25.25	25.25	25.25	25.25	-2.321%	799	+59.287%
2009-06-19	25.75	25.85	25.75	25.85	-5.138%	410	+55.590%
2009-06-17	27.25	27.25	27.25	27.25	+0.926%	200	+47.596%
2009-06-16	27.00	27.00	27.00	27.00	-4.255%	447	+48.963%
2009-06-12	28.20	28.20	28.20	28.20	+1.989%	2,750	+42.624%
2009-06-09	27.65	27.65	27.65	27.65	+1.468%	135	+45.461%
2009-06-08	27.25	27.25	27.25	27.25	-1.802%	150	+47.596%
2009-06-04	27.75	27.75	27.75	27.75	+1.835%	400	+44.937%
2009-06-03	27.50	27.50	27.25	27.25	+6.445%	650	+47.596%
2009-05-18	25.60	25.60	25.60	25.60	+5.567%	140	+57.109%
2009-04-30	24.25	24.25	24.25	24.25	0.000%	1,000	+65.856%
2009-04-29	24.25	24.25	24.25	24.25	-1.981%	600	+65.856%
2009-04-23	24.75	24.75	24.74	24.74	+6.409%	200	+62.571%
2009-04-16	22.95	23.25	22.95	23.25	+1.751%	572	+72.989%
2009-04-15	23.25	23.25	22.80	22.85	+3.864%	14,376	+76.018%
2009-04-06	22.00	22.00	22.00	22.00	-1.786%	160	+82.818%
2009-03-24	22.40	22.40	22.40	22.40	+13.418%	511	+79.554%
2009-03-12	19.75	19.75	19.75	19.75	+3.947%	203	+103.646%
2009-03-05	20.00	20.00	19.00	19.00	-5.000%	200	+111.684%
2009-03-04	20.00	20.00	20.00	20.00	+1.523%	233	+101.100%
2009-01-30	19.80	19.80	19.70	19.70	-10.455%	200	+104.162%
2009-01-12	22.00	22.00	22.00	22.00	-1.124%	120	+82.818%
2009-01-09	22.25	22.25	22.25	22.25	-5.319%	120	+80.764%
2009-01-07	23.50	23.50	23.50	23.50	-2.083%	1,059	+71.149%
2009-01-06	20.00	24.00	20.00	24.00	+25.000%	745	+67.583%
2008-12-31	20.00	20.00	19.20	19.20	+9.714%	1,310	+109.479%
2008-12-30	17.50	17.50	17.50	17.50	-9.091%	100	+129.829%
2008-12-29	19.25	19.25	19.25	19.25	+5.191%	550	+108.935%
2008-12-24	18.30	18.30	18.30	18.30	-1.877%	265	+119.781%
2008-12-18	18.65	18.65	18.65	18.65	-1.842%	927	+115.657%
2008-12-16	19.00	19.00	19.00	19.00	+5.556%	240	+111.684%
2008-12-10	17.80	18.00	17.00	18.00	0.000%	977	+123.444%
2008-12-08	18.00	18.00	18.00	18.00	+5.882%	1,815	+123.444%
2008-12-05	16.60	17.00	16.60	17.00	0.000%	419	+136.588%
2008-12-04	17.00	17.00	17.00	17.00	+0.890%	120	+136.588%
2008-12-02	16.85	16.85	16.85	16.85	-4.802%	257	+138.694%
2008-11-26	17.70	17.70	17.70	17.70	-9.231%	680	+127.232%
2008-11-06	19.00	19.50	19.00	19.50	+13.372%	1,340	+106.256%
2008-10-31	17.40	17.40	17.20	17.20	0.000%	1,500	+133.837%

.dark-mode .P0FRD3{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .P0FRD3{ color: #333333; background-color: white; border: 2px solid #333333; }AMDLYAMADA CO LTD UNSP/ADRstock OTC

AMDLY
AMADA CO LTD UNSP/ADR
stock OTC