Adf Group Stock Price History

DRX Stock  CAD 9.95  0.17  1.68%   
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 9.95, as last reported on the 25th of July, with the highest price reaching 10.25 and the lowest price hitting 9.90 during the day.
200 Day MA
8.2783
50 Day MA
7.6982
Beta
(0.62)
 
Dot-com Bubble
 
Housing Crash
 
Credit Downgrade
 
Yuan Drop
 
Covid
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 0.16, which signifies that the company had a 0.16 % return per unit of risk over the last 3 months. By evaluating ADF's technical indicators, you can evaluate if the expected return of 0.92% is justified by implied risk. Please makes use of ADF's Downside Deviation of 2.16, risk adjusted performance of 0.1388, and Mean Deviation of 3.05 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 25th 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 25th 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.

Sharpe Ratio = 0.1569

Best PortfolioBest Equity
Good Returns
Average Returns
Small ReturnsDRX
CashSmall RiskAverage RiskHigh RiskHuge Risk
Negative Returns

Estimated Market Risk

 5.85
  actual daily
52
52% of assets are less volatile

Expected Return

 0.92
  actual daily
18
82% of assets have higher returns

Risk-Adjusted Return

 0.16
  actual daily
12
88% of assets perform better
Based on monthly moving average ADF is performing at about 12% 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
1.7286
Enterprise Value Ebitda
3.3138
Price Sales
0.9884
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 PriceJuly 23, 202510.3
Lowest PriceMay 1, 20256.07

ADF July 25, 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 0.98 
ADF Accumulation Distribution 1,075 
ADF Price Action Indicator(0.21)
ADF Price Daily Balance Of Power(0.49)

ADF July 25, 2025 Stock Price Analysis

When benchmark price declines in a down market, there may be an uptick in ADF Stock price where buyers come in believing the asset is cheap or selling overdone. The opposite is true when the market is bullish. You can use ADF intraday prices and daily technical indicators to check the level of noise trading in ADF Stock and then apply it to test your longer-term investment strategies against ADF.

ADF Stock Price History Data

The price series of ADF for the period between Sat, Apr 26, 2025 and Fri, Jul 25, 2025 has a statistical range of 4.28 with a coefficient of variation of 11.83. Under current investment horizon, the daily prices are spread out with arithmetic mean of 7.46. The median price for the last 90 days is 7.64. The company completed dividends distribution on 2025-04-24.
OpenHighLowCloseVolume
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 
04/30/2025
 6.06  6.21  5.96  6.08  41,910 

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 ReportedProjected for Next Year
Common Stock Shares Outstanding29.2 M34 M
Net Income Applicable To Common Shares56.8 M59.6 M

ADF Quarterly Net Working Capital

108.64 Million

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.
A focus of ADF technical analysis is to determine if market prices reflect all relevant information impacting that market. A technical analyst looks at the history of ADF trading pattern rather than external drivers such as economic, fundamental, or social events. It is believed that price action tends to repeat itself due to investors' collective, patterned behavior. Hence technical analysis focuses on identifiable price trends and conditions. More Info...

Did you try this?

Run Funds Screener Now

   

Funds Screener

Find actively-traded funds from around the world traded on over 30 global exchanges
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.

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.