Adf Group Stock Price History
| DRX Stock | CAD 9.49 0.46 4.62% |
Below is the normalized historical share price chart for ADF Group extending back to July 21, 1999. This chart has been adjusted for all splits and dividends and is plotted against all major global economic recessions. As of today, the current price of ADF stands at 9.49, as last reported on the 29th of July, with the highest price reaching 9.90 and the lowest price hitting 9.37 during the day.
If you're considering investing in ADF Stock, it is important to understand the factors that can impact its price. ADF appears to be slightly risky, given 3 months investment horizon. ADF Group secures Sharpe Ratio (or Efficiency) of 0.15, which signifies that the company had a 0.15 % return per unit of risk over the last 3 months. By evaluating ADF's technical indicators, you can evaluate if the expected return of 0.87% is justified by implied risk. Please makes use of ADF's Risk Adjusted Performance of 0.131, mean deviation of 3.04, and Downside Deviation of 2.14 to double-check if our risk estimates are consistent with your expectations.
At this time, ADF's Common Stock Shares Outstanding is very stable compared to the past year. As of the 29th of July 2025, Stock Based Compensation is likely to grow to about 1.5 M, while Total Stockholder Equity is likely to drop about 102.4 M. . At this time, ADF's Price Sales Ratio is very stable compared to the past year. As of the 29th of July 2025, Price Fair Value is likely to grow to 1.53, while Price To Operating Cash Flows Ratio is likely to drop 4.49. ADF Stock price history is provided at the adjusted basis, taking into account all of the recent filings.
200 Day MA 8.2747 | 50 Day MA 7.794 | Beta (0.62) |
ADF |
Sharpe Ratio = 0.147
| Best Portfolio | Best Equity | |||
| Good Returns | ||||
| Average Returns | ||||
| Small Returns | DRX | |||
| Cash | Small Risk | Average Risk | High Risk | Huge Risk |
| Negative Returns |
Estimated Market Risk
| 5.93 actual daily | 53 53% of assets are less volatile |
Expected Return
| 0.87 actual daily | 17 83% of assets have higher returns |
Risk-Adjusted Return
| 0.15 actual daily | 11 89% of assets perform better |
Based on monthly moving average ADF is performing at about 11% of its full potential. If added to a well diversified portfolio the total return can be enhanced and market risk can be reduced. You can increase risk-adjusted return of ADF by adding it to a well-diversified portfolio.
Price Book 1.6699 | Enterprise Value Ebitda 3.1878 | Price Sales 0.9718 | Shares Float 14.4 M | Dividend Share 0.04 |
ADF Stock Price History Chart
There are several ways to analyze ADF Stock price data. The simplest method is using a basic ADF candlestick price chart, which shows ADF price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.
| Highest Price | July 23, 2025 | 10.3 |
| Lowest Price | May 1, 2025 | 6.07 |
ADF July 29, 2025 Stock Price Synopsis
Various analyses of ADF's daily price changes, such as its Balance Of Power or Price Action, are crucial when deciding whether to buy, hold, or sell ADF Stock. It can be used to describe the percentage change in the price of ADF from one trading day to the next and could be a valuable metric for traders and investors to gauge the volatility and momentum of ADF Stock.| ADF Price Rate Of Daily Change | 0.95 | |
| ADF Accumulation Distribution | 3,009 | |
| ADF Price Action Indicator | (0.37) | |
| ADF Price Daily Balance Of Power | (0.87) |
ADF July 29, 2025 Stock Price Analysis
ADF Stock Price History Data
The price series of ADF for the period between Wed, Apr 30, 2025 and Tue, Jul 29, 2025 has a statistical range of 4.28 with a coefficient of variation of 12.22. Under current investment horizon, the daily prices are spread out with arithmetic mean of 7.52. The median price for the last 90 days is 7.64. The company completed dividends distribution on 2025-04-24.| Open | High | Low | Close | Volume | ||
07/28/2025 | 9.90 | 9.90 | 9.37 | 9.49 | 56,214 | |
07/25/2025 | 10.19 | 10.25 | 9.90 | 9.95 | 31,490 | |
| 07/24/2025 | 10.50 | 10.50 | 9.76 | 10.12 | 97,658 | |
07/23/2025 | 8.70 | 10.48 | 8.65 | 10.30 | 311,000 | |
07/22/2025 | 7.86 | 7.93 | 7.77 | 7.93 | 23,406 | |
07/21/2025 | 7.56 | 7.92 | 7.56 | 7.79 | 44,611 | |
07/18/2025 | 7.56 | 7.70 | 7.53 | 7.60 | 48,473 | |
07/17/2025 | 7.50 | 7.73 | 7.50 | 7.64 | 21,522 | |
07/16/2025 | 7.65 | 7.66 | 7.47 | 7.51 | 39,244 | |
07/15/2025 | 7.88 | 7.88 | 7.67 | 7.70 | 21,130 | |
07/14/2025 | 7.86 | 7.90 | 7.72 | 7.82 | 42,834 | |
07/11/2025 | 8.10 | 8.10 | 7.84 | 7.90 | 23,233 | |
07/10/2025 | 7.89 | 8.20 | 7.89 | 8.14 | 37,610 | |
07/09/2025 | 8.08 | 8.08 | 7.74 | 7.89 | 42,582 | |
07/08/2025 | 8.07 | 8.19 | 7.92 | 7.95 | 27,036 | |
07/07/2025 | 8.30 | 8.30 | 7.99 | 8.06 | 42,531 | |
07/04/2025 | 8.35 | 8.35 | 8.11 | 8.22 | 8,615 | |
07/03/2025 | 8.12 | 8.34 | 7.95 | 8.18 | 35,196 | |
07/02/2025 | 8.00 | 8.25 | 8.00 | 8.15 | 21,334 | |
| 06/30/2025 | 7.82 | 8.04 | 7.79 | 7.92 | 22,571 | |
06/27/2025 | 8.10 | 8.10 | 7.78 | 7.85 | 65,644 | |
06/26/2025 | 7.69 | 8.10 | 7.69 | 8.05 | 33,060 | |
06/25/2025 | 7.81 | 7.87 | 7.64 | 7.70 | 38,010 | |
06/24/2025 | 8.02 | 8.02 | 7.77 | 7.88 | 46,380 | |
06/23/2025 | 8.00 | 8.05 | 7.84 | 7.91 | 33,276 | |
06/20/2025 | 8.16 | 8.16 | 7.90 | 8.03 | 23,283 | |
06/19/2025 | 8.34 | 8.34 | 8.00 | 8.09 | 13,015 | |
06/18/2025 | 8.34 | 8.34 | 8.10 | 8.27 | 9,520 | |
06/17/2025 | 8.35 | 8.40 | 8.15 | 8.24 | 29,344 | |
06/16/2025 | 8.00 | 8.40 | 7.90 | 8.39 | 74,154 | |
06/13/2025 | 8.25 | 8.25 | 7.92 | 8.00 | 36,199 | |
06/12/2025 | 8.73 | 8.73 | 8.31 | 8.34 | 68,941 | |
| 06/11/2025 | 9.23 | 9.28 | 8.57 | 8.62 | 84,150 | |
06/10/2025 | 6.92 | 8.83 | 6.77 | 8.81 | 419,217 | |
06/09/2025 | 6.79 | 6.90 | 6.69 | 6.79 | 52,973 | |
06/06/2025 | 6.75 | 6.77 | 6.63 | 6.70 | 26,077 | |
06/05/2025 | 6.61 | 6.72 | 6.50 | 6.66 | 33,589 | |
| 06/04/2025 | 6.68 | 6.72 | 6.54 | 6.61 | 11,212 | |
06/03/2025 | 6.46 | 6.78 | 6.46 | 6.70 | 20,580 | |
06/02/2025 | 6.57 | 6.65 | 6.38 | 6.54 | 87,371 | |
05/30/2025 | 6.82 | 6.82 | 6.61 | 6.65 | 25,065 | |
05/29/2025 | 7.05 | 7.10 | 6.81 | 6.81 | 23,073 | |
05/28/2025 | 7.03 | 7.08 | 6.97 | 6.97 | 21,615 | |
05/27/2025 | 7.09 | 7.10 | 6.95 | 7.03 | 16,682 | |
05/26/2025 | 7.01 | 7.15 | 6.99 | 7.05 | 32,973 | |
05/23/2025 | 7.20 | 7.21 | 6.93 | 6.99 | 35,219 | |
05/22/2025 | 7.26 | 7.44 | 7.25 | 7.26 | 82,873 | |
05/21/2025 | 7.40 | 7.55 | 7.32 | 7.33 | 51,077 | |
05/20/2025 | 7.60 | 7.60 | 7.45 | 7.47 | 50,618 | |
05/16/2025 | 7.65 | 7.83 | 7.59 | 7.64 | 50,754 | |
05/15/2025 | 7.50 | 7.68 | 7.30 | 7.55 | 52,229 | |
05/14/2025 | 7.81 | 7.81 | 7.41 | 7.47 | 63,392 | |
05/13/2025 | 7.66 | 7.99 | 7.66 | 7.81 | 74,101 | |
05/12/2025 | 7.18 | 7.72 | 7.18 | 7.69 | 96,011 | |
05/09/2025 | 7.03 | 7.19 | 6.96 | 7.11 | 53,024 | |
05/08/2025 | 6.76 | 7.13 | 6.73 | 7.10 | 74,908 | |
05/07/2025 | 6.80 | 7.01 | 6.62 | 6.72 | 112,070 | |
05/06/2025 | 6.40 | 6.81 | 6.35 | 6.81 | 67,612 | |
05/05/2025 | 6.17 | 6.43 | 6.14 | 6.40 | 47,382 | |
| 05/02/2025 | 6.08 | 6.28 | 6.05 | 6.24 | 69,707 | |
05/01/2025 | 6.10 | 6.25 | 6.04 | 6.07 | 34,964 |
About ADF Stock history
ADF investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for ADF is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in ADF Group will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing ADF stock prices may prove useful in developing a viable investing in ADF
| Last Reported | Projected for Next Year | ||
| Common Stock Shares Outstanding | 29.2 M | 34 M | |
| Net Income Applicable To Common Shares | 56.8 M | 59.6 M |
ADF Quarterly Net Working Capital |
|
ADF Stock Technical Analysis
ADF technical stock analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, stock market cycles, or different charting patterns.
Did you try this?
Run ETFs Now
ETFsFind actively traded Exchange Traded Funds (ETF) from around the world |
| All Next | Launch Module |
ADF Technical and Predictive Indicators
Predictive indicators are helping investors to find signals for ADF's price direction in advance. Along with the technical and fundamental analysis of ADF Stock historical price patterns, it is also worthwhile for investors to track various predictive indicators of ADF to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.
| Risk Adjusted Performance | 0.131 | |||
| Jensen Alpha | 0.6757 | |||
| Total Risk Alpha | (0.58) | |||
| Sortino Ratio | 0.3245 | |||
| Treynor Ratio | 0.8133 |
| Cycle Indicators | ||
| Math Operators | ||
| Math Transform | ||
| Momentum Indicators | ||
| Overlap Studies | ||
| Pattern Recognition | ||
| Price Transform | ||
| Statistic Functions | ||
| Volatility Indicators | ||
| Volume Indicators |
Other Information on Investing in ADF Stock
ADF financial ratios help investors to determine whether ADF Stock is cheap or expensive when compared to a particular measure, such as profits or enterprise value. In other words, they help investors to determine the cost of investment in ADF with respect to the benefits of owning ADF security.