Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
A3827R Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 19 2024 | 101.661 | 0.00 | 0.00% | 101.661 | 101.661 | 101.661 | 0 |
| Jul 18 2024 | 101.661 | 0.00 | 0.00% | 101.661 | 101.661 | 101.661 | 0 |
| Jul 17 2024 | 101.661 | -0.03 | -0.03% | 101.60 | 101.661 | 101.60 | 45,000 |
| Jul 16 2024 | 101.689 | 0.19 | 0.19% | 101.224 | 101.714 | 101.224 | 57,000 |
| Jul 15 2024 | 101.498 | 0.25 | 0.25% | 101.498 | 101.498 | 101.498 | 15,000 |
| Jul 12 2024 | 101.248 | 0.11 | 0.11% | 101.248 | 101.248 | 101.248 | 10,000 |
| Jul 11 2024 | 101.139 | 0.00 | 0.00% | 101.139 | 101.139 | 101.139 | 0 |
| Jul 10 2024 | 101.139 | 0.36 | 0.36% | 101.139 | 101.139 | 101.139 | 10,000 |
| Jul 09 2024 | 100.779 | -0.22 | -0.22% | 100.779 | 100.779 | 100.779 | 30,000 |
| Jul 08 2024 | 100.999 | 0.03 | 0.03% | 100.999 | 100.999 | 100.999 | 50,000 |
| Jul 05 2024 | 100.967 | 0.39 | 0.39% | 100.836 | 100.967 | 100.836 | 15,000 |
| Jul 04 2024 | 100.579 | -0.12 | -0.12% | 100.869 | 100.869 | 100.579 | 50,000 |
| Jul 03 2024 | 100.70 | 0.25 | 0.25% | 100.229 | 100.70 | 100.229 | 19,000 |
| Jul 02 2024 | 100.452 | -0.21 | -0.20% | 100.50 | 100.50 | 100.452 | 8,000 |
| Jul 01 2024 | 100.657 | -0.15 | -0.14% | 100.763 | 100.763 | 100.652 | 11,000 |
| Jun 28 2024 | 100.803 | -0.15 | -0.15% | 100.797 | 100.803 | 100.797 | 25,000 |
| Jun 27 2024 | 100.952 | 0.02 | 0.02% | 100.85 | 100.952 | 100.85 | 56,000 |
| Jun 26 2024 | 100.927 | 0.03 | 0.03% | 100.949 | 100.949 | 100.927 | 23,000 |
| Jun 25 2024 | 100.899 | 0.01 | 0.01% | 100.899 | 100.899 | 100.899 | 6,000 |
| Jun 24 2024 | 100.886 | -0.18 | -0.17% | 100.995 | 100.995 | 100.886 | 30,000 |
| Jun 21 2024 | 101.062 | -0.30 | -0.30% | 101.06 | 101.062 | 101.06 | 83,000 |
| Jun 20 2024 | 101.365 | 0.67 | 0.66% | 100.759 | 101.365 | 100.404 | 25,000 |
| Jun 19 2024 | 100.699 | 0.00 | 0.00% | 100.699 | 100.699 | 100.699 | 0 |
| Jun 18 2024 | 100.699 | 0.00 | 0.00% | 100.699 | 100.699 | 100.699 | 0 |
| Jun 17 2024 | 100.699 | -0.09 | -0.09% | 100.811 | 100.811 | 100.699 | 83,000 |
| Jun 14 2024 | 100.789 | 0.00 | 0.00% | 100.789 | 100.789 | 100.789 | 0 |
| Jun 13 2024 | 100.789 | 0.29 | 0.29% | 100.605 | 100.842 | 100.605 | 179,000 |
| Jun 12 2024 | 100.50 | 0.30 | 0.30% | 100.326 | 100.50 | 100.326 | 59,000 |
| Jun 11 2024 | 100.20 | 0.25 | 0.25% | 100.00 | 100.20 | 100.00 | 48,000 |
| Jun 10 2024 | 99.95 | -0.03 | -0.03% | 99.944 | 99.95 | 99.944 | 70,000 |
| Jun 07 2024 | 99.978 | -0.48 | -0.48% | 100.212 | 100.212 | 99.978 | 86,000 |
| Jun 06 2024 | 100.46 | -0.07 | -0.07% | 100.46 | 100.46 | 100.46 | 30,000 |
| Jun 05 2024 | 100.531 | 0.23 | 0.23% | 100.041 | 100.531 | 100.041 | 175,000 |
| Jun 04 2024 | 100.30 | 0.30 | 0.30% | 100.013 | 100.409 | 100.013 | 85,000 |
| Jun 03 2024 | 100.00 | 0.14 | 0.14% | 99.75 | 100.06 | 99.75 | 171,000 |
| May 31 2024 | 99.859 | 0.05 | 0.05% | 99.694 | 99.859 | 99.694 | 35,000 |
| May 30 2024 | 99.811 | 0.00 | 0.00% | 99.811 | 99.811 | 99.811 | 0 |
| May 29 2024 | 99.811 | -0.26 | -0.26% | 99.884 | 99.954 | 99.811 | 120,000 |
| May 28 2024 | 100.074 | 0.04 | 0.04% | 100.074 | 100.074 | 100.074 | 100,000 |
| May 27 2024 | 100.032 | 0.45 | 0.45% | 99.744 | 100.032 | 99.734 | 87,000 |
| May 24 2024 | 99.584 | 0.00 | 0.00% | 99.844 | 99.859 | 99.584 | 210,000 |
| May 23 2024 | 99.583 | -0.40 | -0.40% | 99.799 | 99.845 | 99.583 | 113,000 |
| May 22 2024 | 99.985 | -0.19 | -0.19% | 99.914 | 99.985 | 99.844 | 37,000 |
| May 21 2024 | 100.175 | 0.05 | 0.05% | 100.054 | 100.175 | 100.054 | 15,000 |
| May 20 2024 | 100.125 | 0.03 | 0.03% | 99.99 | 100.125 | 99.95 | 43,000 |
| May 17 2024 | 100.094 | -0.33 | -0.33% | 100.322 | 100.322 | 100.094 | 121,000 |
| May 16 2024 | 100.424 | -0.15 | -0.15% | 100.536 | 100.536 | 100.424 | 20,000 |
| May 15 2024 | 100.574 | 0.51 | 0.51% | 100.234 | 100.574 | 100.234 | 118,000 |
| May 14 2024 | 100.062 | -0.19 | -0.19% | 100.196 | 100.27 | 100.062 | 67,000 |
| May 13 2024 | 100.25 | -0.07 | -0.07% | 100.849 | 100.849 | 100.209 | 179,000 |
| May 10 2024 | 100.321 | -0.06 | -0.06% | 100.347 | 100.385 | 100.321 | 137,000 |
| May 09 2024 | 100.385 | -0.06 | -0.05% | 100.417 | 100.417 | 100.385 | 20,000 |
| May 08 2024 | 100.44 | -0.06 | -0.05% | 100.562 | 100.59 | 100.44 | 220,000 |
| May 07 2024 | 100.495 | 0.00 | 0.00% | 100.495 | 100.495 | 100.495 | 0 |
| May 06 2024 | 100.495 | 0.34 | 0.34% | 100.495 | 100.495 | 100.495 | 30,000 |
| May 03 2024 | 100.15 | -0.01 | -0.01% | 100.254 | 100.34 | 100.115 | 191,000 |
| May 02 2024 | 100.158 | 0.06 | 0.06% | 100.158 | 100.234 | 100.057 | 280,000 |
| Apr 30 2024 | 100.099 | -0.39 | -0.39% | 100.201 | 100.201 | 100.099 | 7,000 |
| Apr 29 2024 | 100.49 | 0.31 | 0.31% | 100.265 | 100.49 | 100.26 | 56,000 |
| Apr 26 2024 | 100.179 | 0.25 | 0.25% | 100.095 | 100.179 | 100.095 | 46,000 |
| Apr 25 2024 | 99.927 | -0.30 | -0.30% | 100.215 | 100.316 | 99.742 | 287,000 |
| Apr 24 2024 | 100.228 | -0.27 | -0.27% | 100.36 | 100.36 | 100.17 | 65,000 |
| Apr 23 2024 | 100.50 | 0.00 | 0.00% | 100.50 | 100.50 | 100.50 | 52,000 |
| Apr 22 2024 | 100.50 | 0.00 | 0.00% | 100.50 | 100.516 | 100.345 | 134,000 |
