Dark

AMDLY
AMADA CO LTD UNSP/ADR
stock OTC

Inactive

Aug 4, 2021

40.22USD-4.466%(-1.88)200

Pre-market

0.00USD-100.000%(-42.10)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2021-08-04	40.2200	40.2200	40.2200	40.2200	-4.466%	200	0.000%
2021-08-03	42.1000	42.1000	42.1000	42.1000	+0.238%	200	-4.466%
2021-07-14	42.0000	42.0000	42.0000	42.0000	-2.257%	328	-4.238%
2021-05-27	42.9700	42.9700	42.9700	42.9700	-12.306%	2,517	-6.400%
2021-03-25	49.0000	49.0000	49.0000	49.0000	+6.522%	108	-17.918%
2021-01-08	46.0000	46.0000	46.0000	46.0000	+19.171%	328	-12.565%
2020-11-18	38.6000	38.6000	38.6000	38.6000	+0.915%	130	+4.197%
2020-11-13	38.5000	38.5000	38.2500	38.2500	-0.391%	313	+5.150%
2020-09-10	38.5200	38.5200	38.4000	38.4000	+8.169%	200	+4.740%
2020-09-02	35.5100	36.1000	35.5000	35.5000	-0.449%	8,005	+13.296%
2020-09-01	35.9500	35.9500	35.6600	35.6600	-0.252%	200	+12.787%
2020-08-31	35.7500	35.7500	35.7500	35.7500	+9.194%	340	+12.503%
2020-08-20	32.7400	32.7400	32.7400	32.7400	+12.008%	134	+22.847%
2020-08-06	29.2300	29.2300	29.2300	29.2300	+4.842%	200	+37.598%
2020-08-03	27.8800	27.8800	27.8800	27.8800	+4.224%	339	+44.261%
2020-07-31	26.7500	26.7500	26.7500	26.7500	-10.833%	12,781	+50.355%
2020-07-28	30.0000	30.0000	30.0000	30.0000	+1.317%	264	+34.067%
2020-07-24	29.6100	29.6100	29.6100	29.6100	+0.169%	170	+35.832%
2020-07-23	29.5600	29.5600	29.5600	29.5600	-4.182%	100	+36.062%
2020-07-15	30.8500	30.8500	30.8500	30.8500	-12.730%	110	+30.373%
2020-06-16	35.3500	35.3500	35.3500	35.3500	-1.806%	127	+13.777%
2020-06-05	36.0000	36.0000	36.0000	36.0000	-2.703%	678	+11.722%
2020-06-04	37.0000	37.0000	37.0000	37.0000	0.000%	2,234	+8.703%
2020-05-18	37.0000	37.0000	37.0000	37.0000	+1.370%	134	+8.703%
2020-05-15	36.5000	36.5000	36.5000	36.5000	+2.817%	108	+10.192%
2020-05-14	35.5000	35.5000	35.5000	35.5000	-1.389%	152	+13.296%
2020-05-07	36.0000	36.0000	36.0000	36.0000	+2.857%	136	+11.722%
2020-04-29	35.0000	35.0000	35.0000	35.0000	+9.375%	243	+14.914%
2020-04-20	32.0000	32.0000	32.0000	32.0000	-2.290%	158	+25.688%
2020-04-15	32.7500	32.7500	32.7500	32.7500	+4.800%	329	+22.809%
2020-04-13	31.2500	31.2500	31.2500	31.2500	+6.293%	162	+28.704%
2020-04-06	29.4000	29.4000	29.4000	29.4000	+1.554%	216	+36.803%
2020-04-02	28.9900	28.9900	28.9500	28.9500	-14.853%	444	+38.929%
2020-03-26	34.0000	34.0000	34.0000	34.0000	-10.526%	100	+18.294%
2020-03-13	38.0000	38.0000	38.0000	38.0000	0.000%	144	+5.842%
2020-03-03	38.0000	38.0000	38.0000	38.0000	+2.703%	9,016	+5.842%
2020-02-26	37.0000	37.0000	37.0000	37.0000	-11.800%	119	+8.703%
2020-02-04	41.9500	41.9500	41.9500	41.9500	-3.784%	107	-4.124%
2020-01-29	43.6100	43.6100	43.6000	43.6000	-9.167%	200	-7.752%
2019-12-13	48.0000	48.0000	48.0000	48.0000	+6.667%	267	-16.208%
2019-12-05	45.0000	45.0000	45.0000	45.0000	-1.099%	343	-10.622%
2019-12-04	45.5000	45.5000	45.5000	45.5000	+2.247%	100	-11.604%
2019-11-25	45.2500	45.2500	44.5000	44.5000	-0.336%	617	-9.618%
2019-11-22	44.6500	44.6500	44.6500	44.6500	-2.617%	115	-9.922%
2019-10-30	45.8500	45.8500	45.8500	45.8500	+3.150%	1,001	-12.279%
2019-10-22	44.5000	44.5000	44.3100	44.4500	+1.023%	1,200	-9.516%
2019-10-16	44.0000	44.0000	44.0000	44.0000	+7.317%	163	-8.591%
2019-08-21	41.0000	41.0000	41.0000	41.0000	+5.263%	113	-1.902%
2019-08-15	38.9500	38.9500	38.9500	38.9500	-13.058%	220	+3.261%
2019-07-29	44.8000	44.8000	44.8000	44.8000	-1.322%	114	-10.223%
2019-07-05	45.4000	45.4000	45.4000	45.4000	-1.304%	255	-11.410%
2019-07-01	46.0000	46.0000	46.0000	46.0000	+1.099%	145	-12.565%
2019-06-25	45.5000	45.5000	45.5000	45.5000	+3.409%	119	-11.604%
2019-06-18	44.0000	44.0000	44.0000	44.0000	-2.934%	191	-8.591%
2019-04-26	45.3300	45.3300	45.3300	45.3300	+2.789%	161	-11.273%
2019-04-17	43.7000	44.1000	43.7000	44.1000	+2.558%	285	-8.798%
2019-04-09	43.0000	43.0000	43.0000	43.0000	-0.899%	142	-6.465%
2019-04-05	44.0000	44.0000	43.3900	43.3900	+9.020%	9,086	-7.306%
2019-03-26	39.8000	39.8000	39.8000	39.8000	-20.591%	303	+1.055%
2017-11-03	50.1200	50.1200	50.1200	50.1200	+14.560%	462	-19.753%
2016-07-29	43.7500	43.7500	43.7500	43.7500	+6.603%	320	-8.069%
2015-04-08	41.0400	41.0400	41.0400	41.0400	+39.592%	123	-1.998%
2014-04-25	29.4000	29.4000	29.4000	29.4000	0.000%	750	+36.803%
2014-04-24	29.4000	29.4000	29.4000	29.4000	0.000%	750	+36.803%
2014-04-23	29.4000	29.4000	29.4000	29.4000	+1.379%	500	+36.803%
2014-04-22	29.0000	29.0000	29.0000	29.0000	-3.654%	750	+38.690%
2014-04-16	30.1000	30.1000	30.1000	30.1000	+3.436%	152	+33.621%
2014-04-15	29.1000	29.1000	29.1000	29.1000	+4.114%	100	+38.213%
2014-04-11	27.9500	27.9500	27.8500	27.9500	-7.664%	13,100	+43.900%
2014-02-04	30.2700	30.2700	30.2700	30.2700	-13.266%	303	+32.871%
2014-01-02	35.0000	35.0000	34.9000	34.9000	+0.345%	2,448	+15.244%
2013-11-12	34.7800	34.7800	34.7800	34.7800	-0.344%	2,500	+15.641%
2013-11-06	34.9000	34.9000	34.9000	34.9000	-2.186%	306	+15.244%
2013-10-09	35.6800	35.6800	35.6800	35.6800	-2.112%	314	+12.724%
2013-09-20	36.4500	36.4500	36.4500	36.4500	+7.206%	399	+10.343%
2013-09-10	34.0000	34.0000	34.0000	34.0000	+15.843%	105	+18.294%
2013-08-01	29.3500	29.3500	29.3500	29.3500	-2.975%	174	+37.036%
2013-07-11	30.2500	30.2500	30.2500	30.2500	+23.469%	987	+32.959%
2013-01-31	24.5000	24.5000	24.5000	24.5000	+8.986%	302	+64.163%
2012-11-26	22.4800	22.4800	22.4800	22.4800	+4.558%	135	+78.915%
2012-11-21	21.5000	21.5000	21.5000	21.5000	+11.284%	200	+87.070%
2012-08-22	19.0000	19.3200	19.0000	19.3200	-1.176%	832	+108.178%
2012-08-07	19.5500	19.5500	19.5500	19.5500	-4.167%	322	+105.729%
2012-07-23	20.4000	20.4000	20.4000	20.4000	+286.364%	317	+97.157%
2012-07-19	5.2800	5.2800	5.2800	5.2800	-76.761%	317	+661.742%
2012-06-14	22.7200	22.7200	22.7200	22.7200	-2.740%	544	+77.025%
2012-06-06	23.3600	23.3600	23.3600	23.3600	+5.701%	600	+72.175%
2012-06-01	22.1000	22.1000	22.1000	22.1000	-22.456%	1,556	+81.991%
2012-05-29	28.5000	28.5000	28.5000	28.5000	0.000%	932	+41.123%
2012-02-29	28.5000	28.5000	28.5000	28.5000	-1.724%	400	+41.123%
2012-02-21	29.0000	29.0000	29.0000	29.0000	+5.072%	368	+38.690%
2011-10-11	27.6000	27.6000	27.6000	27.6000	-11.396%	201	+45.725%
2011-07-27	31.3500	31.3500	31.1500	31.1500	-0.796%	4,500	+29.117%
2011-04-14	31.4000	31.4000	31.4000	31.4000	+2.280%	100	+28.089%
2011-03-18	30.7000	30.7000	30.7000	30.7000	-7.669%	1,000	+31.010%
2011-01-19	33.2500	33.2500	33.2500	33.2500	+4.560%	3,649	+20.962%
2011-01-12	31.8000	31.8000	31.8000	31.8000	-2.154%	3,000	+26.478%
2011-01-11	32.5000	32.5000	32.5000	32.5000	+23.574%	158	+23.754%
2010-11-05	26.5000	26.5000	26.3000	26.3000	-0.755%	400	+52.928%
2010-10-15	26.5000	26.5000	26.5000	26.5000	+12.288%	100	+51.774%
2010-08-25	23.8700	23.8700	23.6000	23.6000	-5.600%	6,348	+70.424%
2010-08-13	24.4500	25.0000	24.4500	25.0000	+4.384%	1,100	+60.880%
2010-08-12	23.9500	23.9500	23.9500	23.9500	+1.055%	1,131	+67.933%
2010-08-11	23.8000	23.8000	23.7000	23.7000	-6.693%	8,451	+69.705%
2010-07-21	25.4000	25.4000	25.4000	25.4000	-3.970%	443	+58.346%
2010-07-06	26.4500	26.4500	26.4500	26.4500	+1.731%	281	+52.060%
2010-07-02	26.0000	26.0000	26.0000	26.0000	0.000%	1,278	+54.692%
2010-06-30	26.0000	26.0000	26.0000	26.0000	-8.289%	222	+54.692%
2010-06-23	28.3500	28.3500	28.3500	28.3500	-5.500%	280	+41.869%
2010-06-21	30.0000	30.0000	30.0000	30.0000	+12.150%	105	+34.067%
2010-06-07	26.7500	26.7500	26.7500	26.7500	-5.810%	1,126	+50.355%
2010-05-27	28.8000	28.8000	28.4000	28.4000	-7.492%	503	+41.620%
2010-05-07	30.7000	30.7000	30.7000	30.7000	-9.037%	195	+31.010%
2010-05-03	33.7500	33.7500	33.7500	33.7500	+0.746%	100	+19.170%
2010-04-28	33.5000	33.5000	33.5000	33.5000	+0.691%	404	+20.060%
2010-04-27	34.7500	34.7500	33.2000	33.2700	-0.240%	21,409	+20.890%
2010-04-26	33.3500	33.3500	33.3500	33.3500	+1.368%	300	+20.600%
2010-04-23	32.9000	32.9000	32.9000	32.9000	+0.152%	160	+22.249%
2010-04-22	32.8500	32.8500	32.8500	32.8500	+1.077%	200	+22.435%
2010-04-21	32.5000	32.5000	32.5000	32.5000	+0.869%	2,851	+23.754%
2010-04-19	32.2500	32.2500	32.2200	32.2200	-0.862%	8,114	+24.829%
2010-04-13	32.5000	32.5000	32.5000	32.5000	-2.985%	135	+23.754%
2010-04-08	33.5000	33.5000	33.5000	33.5000	-6.031%	200	+20.060%
2010-04-01	34.1000	35.6500	34.1000	35.6500	+7.218%	300	+12.819%
2010-03-15	33.2500	33.2500	33.2500	33.2500	+10.833%	235	+20.962%
2010-02-22	30.0000	30.0000	30.0000	30.0000	-3.226%	1,263	+34.067%
2010-02-18	31.0000	31.0000	31.0000	31.0000	+5.802%	200	+29.742%
2010-02-16	29.3000	29.3000	29.3000	29.3000	+1.209%	285	+37.270%
2010-02-11	28.9500	28.9500	28.9500	28.9500	+1.579%	200	+38.929%
2010-02-09	28.5000	28.5000	28.5000	28.5000	+3.448%	250	+41.123%
2010-02-08	27.5500	27.5500	27.5500	27.5500	+0.182%	285	+45.989%
2010-02-04	27.5000	27.5000	27.5000	27.5000	+3.774%	7,937	+46.255%
2010-01-29	26.5000	26.5000	26.5000	26.5000	-4.847%	105	+51.774%
2010-01-28	27.8500	27.8500	27.8500	27.8500	-1.764%	233	+44.417%
2010-01-25	28.3500	28.3500	28.3500	28.3500	-1.733%	1,966	+41.869%
2010-01-19	28.8500	28.8500	28.8500	28.8500	-3.833%	200	+39.411%
2010-01-15	30.0000	30.0000	30.0000	30.0000	+0.840%	330	+34.067%
2010-01-14	30.0000	30.0000	29.7500	29.7500	+11.215%	1,160	+35.193%
2010-01-05	26.7500	26.7500	26.7500	26.7500	+5.731%	375	+50.355%
2009-12-24	25.3000	25.3000	25.3000	25.3000	+1.606%	455	+58.972%
2009-12-22	24.9000	24.9000	24.9000	24.9000	-1.853%	194	+61.526%
2009-12-15	25.3700	25.3700	25.3700	25.3700	+12.756%	1,976	+58.534%
2009-11-24	23.2500	23.2500	22.5000	22.5000	-5.660%	240	+78.756%
2009-11-17	23.8500	23.8500	23.8500	23.8500	+1.059%	200	+68.637%
2009-11-13	23.6000	23.6000	23.6000	23.6000	-2.680%	100	+70.424%
2009-11-11	24.2500	24.2500	24.2500	24.2500	+1.891%	529	+65.856%
2009-11-10	23.8000	23.8000	23.8000	23.8000	-2.857%	1,100	+68.992%
2009-11-09	24.5000	24.5000	24.5000	24.5000	-2.000%	140	+64.163%
2009-11-02	24.5000	25.0000	24.5000	25.0000	-1.961%	1,105	+60.880%
2009-10-30	25.5000	25.5000	25.5000	25.5000	+0.592%	125	+57.725%
2009-10-28	25.3500	25.3500	25.3500	25.3500	-4.340%	2,000	+58.659%
2009-10-14	26.5000	26.5000	26.5000	26.5000	+2.913%	120	+51.774%
2009-10-12	25.7500	25.7500	25.7500	25.7500	+4.040%	695	+56.194%
2009-10-05	24.7500	24.7500	24.7500	24.7500	-0.602%	10,000	+62.505%
2009-10-02	24.9000	24.9000	24.9000	24.9000	-4.231%	1,000	+61.526%
2009-10-01	26.0000	26.0000	26.0000	26.0000	-16.129%	118	+54.692%
2009-09-21	31.0000	31.0000	31.0000	31.0000	+9.735%	120	+29.742%
2009-09-18	28.2500	28.2500	28.2500	28.2500	0.000%	220	+42.372%
2009-09-10	28.2500	28.2500	28.2500	28.2500	+4.630%	230	+42.372%
2009-09-09	27.0000	27.0000	27.0000	27.0000	-1.460%	132	+48.963%
2009-08-28	27.4000	27.4000	27.4000	27.4000	-1.439%	132	+46.788%
2009-08-24	27.8000	27.8000	27.8000	27.8000	+0.361%	150	+44.676%
2009-08-21	27.7000	27.7000	27.7000	27.7000	-0.180%	127	+45.199%
2009-08-17	27.7500	27.7500	27.7500	27.7500	+3.160%	400	+44.937%
2009-08-10	26.8500	26.9000	26.8500	26.9000	+2.476%	436	+49.517%
2009-08-06	26.2500	26.4000	26.2500	26.2500	+2.941%	1,151	+53.219%
2009-07-31	25.5000	25.5000	25.5000	25.5000	+0.990%	700	+57.725%
2009-07-30	25.2500	25.2500	25.2500	25.2500	+5.208%	658	+59.287%
2009-07-20	24.0000	24.0000	24.0000	24.0000	+3.226%	105	+67.583%
2009-07-13	23.2500	23.2500	23.2500	23.2500	-6.627%	700	+72.989%
2009-07-06	24.9000	24.9000	24.9000	24.9000	-1.386%	800	+61.526%
2009-07-02	25.2500	25.2500	25.2500	25.2500	-2.321%	799	+59.287%
2009-06-19	25.7500	25.8500	25.7500	25.8500	-5.138%	410	+55.590%
2009-06-17	27.2500	27.2500	27.2500	27.2500	+0.926%	200	+47.596%
2009-06-16	27.0000	27.0000	27.0000	27.0000	-4.255%	447	+48.963%
2009-06-12	28.2000	28.2000	28.2000	28.2000	+1.989%	2,750	+42.624%
2009-06-09	27.6500	27.6500	27.6500	27.6500	+1.468%	135	+45.461%
2009-06-08	27.2500	27.2500	27.2500	27.2500	-1.802%	150	+47.596%
2009-06-04	27.7500	27.7500	27.7500	27.7500	+1.835%	400	+44.937%
2009-06-03	27.5000	27.5000	27.2500	27.2500	+6.445%	650	+47.596%
2009-05-18	25.6000	25.6000	25.6000	25.6000	+5.567%	140	+57.109%
2009-04-30	24.2500	24.2500	24.2500	24.2500	0.000%	1,000	+65.856%
2009-04-29	24.2500	24.2500	24.2500	24.2500	-1.981%	600	+65.856%
2009-04-23	24.7500	24.7500	24.7400	24.7400	+6.409%	200	+62.571%
2009-04-16	22.9500	23.2500	22.9500	23.2500	+1.751%	572	+72.989%
2009-04-15	23.2500	23.2500	22.8000	22.8500	+3.864%	14,376	+76.018%
2009-04-06	22.0000	22.0000	22.0000	22.0000	-1.786%	160	+82.818%
2009-03-24	22.4000	22.4000	22.4000	22.4000	+13.418%	511	+79.554%
2009-03-12	19.7500	19.7500	19.7500	19.7500	+3.947%	203	+103.646%
2009-03-05	20.0000	20.0000	19.0000	19.0000	-5.000%	200	+111.684%
2009-03-04	20.0000	20.0000	20.0000	20.0000	+1.523%	233	+101.100%
2009-01-30	19.8000	19.8000	19.7000	19.7000	-10.455%	200	+104.162%
2009-01-12	22.0000	22.0000	22.0000	22.0000	-1.124%	120	+82.818%
2009-01-09	22.2500	22.2500	22.2500	22.2500	-5.319%	120	+80.764%
2009-01-07	23.5000	23.5000	23.5000	23.5000	-2.083%	1,059	+71.149%
2009-01-06	20.0000	24.0000	20.0000	24.0000	+25.000%	745	+67.583%
2008-12-31	20.0000	20.0000	19.2000	19.2000	+9.714%	1,310	+109.479%
2008-12-30	17.5000	17.5000	17.5000	17.5000	-9.091%	100	+129.829%
2008-12-29	19.2500	19.2500	19.2500	19.2500	+5.191%	550	+108.935%
2008-12-24	18.3000	18.3000	18.3000	18.3000	-1.877%	265	+119.781%
2008-12-18	18.6500	18.6500	18.6500	18.6500	-1.842%	927	+115.657%
2008-12-16	19.0000	19.0000	19.0000	19.0000	+5.556%	240	+111.684%
2008-12-10	17.8000	18.0000	17.0000	18.0000	0.000%	977	+123.444%
2008-12-08	18.0000	18.0000	18.0000	18.0000	+5.882%	1,815	+123.444%
2008-12-05	16.6000	17.0000	16.6000	17.0000	0.000%	419	+136.588%
2008-12-04	17.0000	17.0000	17.0000	17.0000	+0.890%	120	+136.588%
2008-12-02	16.8500	16.8500	16.8500	16.8500	-4.802%	257	+138.694%
2008-11-26	17.7000	17.7000	17.7000	17.7000	-9.231%	680	+127.232%
2008-11-06	19.0000	19.5000	19.0000	19.5000	+13.372%	1,340	+106.256%
2008-10-31	17.4000	17.4000	17.2000	17.2000	0.000%	1,500	+133.837%

.dark-mode .x6NQZK{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .x6NQZK{ color: #333333; background-color: white; border: 2px solid #333333; }AMDLYAMADA CO LTD UNSP/ADRstock OTC

AMDLY
AMADA CO LTD UNSP/ADR
stock OTC