Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
A3LDC3 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 19 2024 | 101.819 | -0.18 | -0.18% | 101.969 | 102.15 | 101.819 | 600,000 |
| Jul 18 2024 | 101.999 | 0.04 | 0.04% | 101.999 | 101.999 | 101.999 | 5,000 |
| Jul 17 2024 | 101.959 | 0.00 | 0.00% | 101.959 | 101.959 | 101.959 | 0 |
| Jul 16 2024 | 101.959 | -0.29 | -0.29% | 102.409 | 102.41 | 101.959 | 210,000 |
| Jul 15 2024 | 102.251 | -0.09 | -0.09% | 102.251 | 102.251 | 102.251 | 10,000 |
| Jul 12 2024 | 102.34 | 0.00 | 0.00% | 102.34 | 102.34 | 102.34 | 0 |
| Jul 11 2024 | 102.34 | -0.14 | -0.13% | 102.34 | 102.34 | 102.34 | 20,000 |
| Jul 10 2024 | 102.476 | 0.00 | 0.00% | 102.476 | 102.476 | 102.476 | 0 |
| Jul 09 2024 | 102.476 | 0.00 | 0.00% | 102.476 | 102.476 | 102.476 | 0 |
| Jul 08 2024 | 102.476 | 0.28 | 0.27% | 102.476 | 102.476 | 102.476 | 5,000 |
| Jul 05 2024 | 102.20 | 0.13 | 0.12% | 101.201 | 102.20 | 101.201 | 73,000 |
| Jul 04 2024 | 102.075 | 0.41 | 0.40% | 101.913 | 102.075 | 101.677 | 122,000 |
| Jul 03 2024 | 101.669 | 0.67 | 0.66% | 101.649 | 101.98 | 101.649 | 320,000 |
| Jul 02 2024 | 100.999 | 0.47 | 0.47% | 100.999 | 100.999 | 100.999 | 20,000 |
| Jul 01 2024 | 100.531 | -0.47 | -0.46% | 101.00 | 101.00 | 100.531 | 31,000 |
| Jun 28 2024 | 100.996 | 0.00 | 0.00% | 100.996 | 100.996 | 100.996 | 0 |
| Jun 27 2024 | 100.996 | -0.99 | -0.97% | 101.20 | 101.20 | 100.996 | 45,000 |
| Jun 26 2024 | 101.99 | 0.00 | 0.00% | 101.99 | 101.99 | 101.99 | 0 |
| Jun 25 2024 | 101.99 | 0.87 | 0.86% | 101.99 | 101.99 | 101.99 | 10,000 |
| Jun 24 2024 | 101.119 | 0.00 | 0.00% | 101.119 | 101.119 | 101.119 | 0 |
| Jun 21 2024 | 101.119 | 0.00 | 0.00% | 101.119 | 101.119 | 101.119 | 0 |
| Jun 20 2024 | 101.119 | 0.00 | 0.00% | 101.119 | 101.119 | 101.119 | 0 |
| Jun 19 2024 | 101.119 | 0.11 | 0.11% | 101.329 | 101.339 | 101.119 | 50,000 |
| Jun 18 2024 | 101.012 | 0.00 | 0.00% | 101.012 | 101.012 | 101.012 | 0 |
| Jun 17 2024 | 101.012 | -0.95 | -0.93% | 101.012 | 101.012 | 101.012 | 10,000 |
| Jun 14 2024 | 101.959 | 0.96 | 0.95% | 101.959 | 101.959 | 101.959 | 100,000 |
| Jun 13 2024 | 101.002 | -0.06 | -0.06% | 101.002 | 101.002 | 101.002 | 5,000 |
| Jun 12 2024 | 101.059 | 1.15 | 1.15% | 101.059 | 101.059 | 101.059 | 50,000 |
| Jun 11 2024 | 99.914 | -0.08 | -0.08% | 100.009 | 100.121 | 99.884 | 29,000 |
| Jun 10 2024 | 99.991 | -0.38 | -0.38% | 99.978 | 100.187 | 99.978 | 29,000 |
| Jun 07 2024 | 100.371 | -0.62 | -0.61% | 100.371 | 100.371 | 100.371 | 60,000 |
| Jun 06 2024 | 100.987 | -0.33 | -0.33% | 101.095 | 101.095 | 100.987 | 15,000 |
| Jun 05 2024 | 101.319 | 0.17 | 0.17% | 101.089 | 101.319 | 101.089 | 25,000 |
| Jun 04 2024 | 101.149 | 0.64 | 0.64% | 101.139 | 101.149 | 101.139 | 18,000 |
| Jun 03 2024 | 100.509 | 0.67 | 0.67% | 100.509 | 100.509 | 100.509 | 15,000 |
| May 31 2024 | 99.837 | -0.16 | -0.16% | 100.139 | 100.139 | 99.837 | 23,000 |
| May 30 2024 | 99.998 | 0.00 | 0.00% | 99.998 | 99.998 | 99.998 | 0 |
| May 29 2024 | 99.998 | -0.64 | -0.64% | 100.50 | 100.50 | 99.998 | 108,000 |
| May 28 2024 | 100.641 | -0.40 | -0.39% | 101.369 | 101.369 | 100.641 | 64,000 |
| May 27 2024 | 101.039 | 0.30 | 0.30% | 101.45 | 101.45 | 101.039 | 85,000 |
| May 24 2024 | 100.737 | 0.17 | 0.17% | 100.897 | 100.897 | 100.737 | 41,000 |
| May 23 2024 | 100.563 | -0.88 | -0.87% | 100.999 | 101.24 | 100.563 | 28,000 |
| May 22 2024 | 101.443 | 0.01 | 0.01% | 101.443 | 101.443 | 101.443 | 100,000 |
| May 21 2024 | 101.434 | 0.00 | 0.00% | 101.434 | 101.434 | 101.434 | 0 |
| May 20 2024 | 101.434 | -0.54 | -0.53% | 101.414 | 101.434 | 101.414 | 40,000 |
| May 17 2024 | 101.973 | 0.00 | 0.00% | 101.973 | 101.973 | 101.973 | 0 |
| May 16 2024 | 101.973 | 0.75 | 0.74% | 101.973 | 101.973 | 101.973 | 2,000 |
| May 15 2024 | 101.223 | 0.00 | 0.00% | 101.223 | 101.223 | 101.223 | 0 |
| May 14 2024 | 101.223 | -0.47 | -0.46% | 101.90 | 101.90 | 101.223 | 70,000 |
| May 13 2024 | 101.689 | -0.34 | -0.33% | 101.478 | 101.689 | 101.478 | 39,000 |
| May 10 2024 | 102.024 | 0.24 | 0.24% | 102.098 | 102.098 | 102.024 | 26,000 |
| May 09 2024 | 101.783 | -0.24 | -0.24% | 101.783 | 101.783 | 101.783 | 10,000 |
| May 08 2024 | 102.026 | 0.00 | 0.00% | 102.026 | 102.026 | 102.026 | 0 |
| May 07 2024 | 102.026 | -0.21 | -0.21% | 102.026 | 102.026 | 102.026 | 5,000 |
| May 06 2024 | 102.24 | 1.14 | 1.13% | 102.37 | 102.37 | 102.24 | 21,000 |
| May 03 2024 | 101.10 | 0.00 | 0.00% | 101.10 | 101.10 | 101.10 | 0 |
| May 02 2024 | 101.10 | -0.39 | -0.38% | 101.10 | 101.10 | 101.10 | 10,000 |
| Apr 30 2024 | 101.49 | 0.30 | 0.30% | 101.49 | 101.49 | 101.49 | 10,000 |
| Apr 29 2024 | 101.19 | 0.00 | 0.00% | 101.19 | 101.19 | 101.19 | 0 |
| Apr 26 2024 | 101.19 | 0.49 | 0.49% | 101.03 | 101.19 | 101.03 | 10,000 |
| Apr 25 2024 | 100.70 | -0.30 | -0.30% | 101.198 | 101.198 | 100.70 | 30,000 |
| Apr 24 2024 | 100.999 | -0.49 | -0.48% | 101.273 | 101.273 | 100.999 | 23,000 |
| Apr 23 2024 | 101.487 | 0.00 | 0.00% | 101.487 | 101.487 | 101.487 | 0 |
