ADVFN Logo ADVFN

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

Registration Strip Icon for smarter Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

AD.UN Alaris Equity Partners Income Trust

20.08
-0.05 (-0.25%)
Feb 14 2025 - Closed
Delayed by 15 minutes

AD.UN Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 13 2025 20.13 0.12 0.60% 20.01 20.29 19.90 62,295
Feb 12 2025 20.01 -0.03 -0.15% 19.94 20.08 19.85 51,749
Feb 11 2025 20.04 -0.26 -1.28% 20.30 20.30 19.94 79,829
Feb 10 2025 20.30 0.05 0.25% 20.32 20.36 20.22 48,179
Feb 07 2025 20.25 0.07 0.35% 20.25 20.41 20.20 69,023
Feb 06 2025 20.18 -0.17 -0.84% 20.23 20.24 20.07 42,238
Feb 05 2025 20.35 0.35 1.75% 20.05 20.39 19.85 171,315
Feb 04 2025 20.00 0.50 2.56% 19.46 20.18 19.46 101,743
Feb 03 2025 19.50 -0.37 -1.86% 19.00 19.60 18.61 191,554
Jan 31 2025 19.87 -0.63 -3.07% 20.49 20.49 19.74 83,477
Jan 30 2025 20.50 0.37 1.84% 20.24 20.68 20.24 103,532
Jan 29 2025 20.13 -0.21 -1.03% 20.25 20.50 20.13 92,396
Jan 28 2025 20.34 0.39 1.95% 20.09 20.40 20.09 96,174
Jan 27 2025 19.95 -0.15 -0.75% 19.92 20.10 19.70 128,156
Jan 24 2025 20.10 0.38 1.93% 19.71 20.10 19.70 121,935
Jan 23 2025 19.72 -0.02 -0.10% 19.72 20.00 19.68 147,879
Jan 22 2025 19.74 -0.01 -0.05% 19.71 19.78 19.60 54,016
Jan 21 2025 19.75 0.34 1.75% 19.40 19.75 19.40 110,385
Jan 20 2025 19.41 0.11 0.57% 19.30 19.45 19.22 64,944
Jan 17 2025 19.30 0.39 2.06% 18.97 19.54 18.94 126,216
Jan 16 2025 18.91 0.40 2.16% 18.44 18.98 18.44 121,347
Jan 15 2025 18.51 0.59 3.29% 17.89 18.60 17.89 105,801
Jan 14 2025 17.92 0.01 0.06% 18.05 18.05 17.70 139,467
Jan 13 2025 17.91 -0.24 -1.32% 18.06 18.19 17.83 79,611
Jan 10 2025 18.15 -0.36 -1.94% 18.51 18.51 18.09 73,172
Jan 09 2025 18.51 -0.14 -0.75% 18.46 18.59 18.42 20,329
Jan 08 2025 18.65 -0.03 -0.16% 18.54 18.73 18.38 82,416
Jan 07 2025 18.68 -0.12 -0.64% 18.80 18.80 18.55 53,826
Jan 06 2025 18.80 -0.28 -1.47% 19.19 19.19 18.74 57,016
Jan 03 2025 19.08 -0.08 -0.42% 19.29 19.29 18.94 39,907
Jan 02 2025 19.16 0.01 0.05% 19.17 19.35 19.03 52,679
Dec 31 2024 19.15 -0.14 -0.73% 19.09 19.25 19.07 24,156
Dec 30 2024 19.29 0.11 0.57% 19.24 19.41 18.92 63,086
Dec 27 2024 19.18 0.03 0.16% 18.99 19.21 18.95 43,758
Dec 24 2024 19.15 0.18 0.95% 18.99 19.15 18.87 31,867
Dec 23 2024 18.97 0.27 1.44% 18.74 18.97 18.72 44,358
Dec 20 2024 18.70 0.16 0.86% 18.38 18.80 18.35 76,394
Dec 19 2024 18.54 0.01 0.05% 18.54 18.70 18.38 61,570
Dec 18 2024 18.53 -0.44 -2.32% 18.83 18.97 18.40 124,325
Dec 17 2024 18.97 -0.14 -0.73% 19.30 19.30 18.80 73,560
Dec 16 2024 19.11 -0.10 -0.52% 19.24 19.33 19.03 61,868
Dec 13 2024 19.21 -0.32 -1.64% 19.56 19.56 19.06 48,133
Dec 12 2024 19.53 0.10 0.51% 19.50 19.72 19.30 97,095
Dec 11 2024 19.43 0.62 3.30% 18.79 19.47 18.79 84,266
Dec 10 2024 18.81 -0.12 -0.63% 18.86 18.93 18.70 58,098
Dec 09 2024 18.93 0.02 0.11% 18.86 18.98 18.70 59,149
Dec 06 2024 18.91 -0.44 -2.27% 19.27 19.44 18.90 66,659
Dec 05 2024 19.35 0.02 0.10% 19.25 19.37 19.24 38,417
Dec 04 2024 19.33 -0.29 -1.48% 19.48 19.53 19.29 42,802
Dec 03 2024 19.62 0.10 0.51% 19.66 19.66 19.51 56,902
Dec 02 2024 19.52 -0.10 -0.51% 19.60 19.74 19.44 60,484
Nov 29 2024 19.62 0.04 0.20% 19.51 19.72 19.51 24,715
Nov 28 2024 19.58 0.04 0.20% 19.51 19.72 19.51 22,007
Nov 27 2024 19.54 -0.07 -0.36% 19.56 19.72 19.50 34,467
Nov 26 2024 19.61 -0.29 -1.46% 19.83 19.83 19.50 44,039
Nov 25 2024 19.90 0.10 0.51% 19.96 19.97 19.75 48,784
Nov 22 2024 19.80 0.25 1.28% 19.54 19.82 19.54 43,898
Nov 21 2024 19.55 0.12 0.62% 19.46 19.67 19.39 70,229
Nov 20 2024 19.43 0.05 0.26% 19.42 19.45 19.34 22,660
Nov 19 2024 19.38 0.09 0.47% 19.10 19.44 19.10 33,159
Nov 18 2024 19.29 -0.11 -0.57% 19.41 19.48 19.22 59,202