ADYYF Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jul 19 2024 | 1,239.00 | -33.00 | -2.59% | 1,239.00 | 1,239.00 | 1,239.00 | 2 |
Jul 18 2024 | 1,272.00 | 27.00 | 2.17% | 1,251.00 | 1,272.00 | 1,251.00 | 30 |
Jul 17 2024 | 1,245.00 | 42.00 | 3.49% | 1,203.81 | 1,245.00 | 1,203.81 | 42 |
Jul 16 2024 | 1,203.00 | -18.00 | -1.47% | 1,205.00 | 1,244.00 | 1,203.00 | 12 |
Jul 15 2024 | 1,221.00 | -56.00 | -4.39% | 1,271.00 | 1,271.00 | 1,184.55 | 36 |
Jul 12 2024 | 1,277.00 | 94.17 | 7.96% | 1,221.00 | 1,277.00 | 1,220.00 | 26 |
Jul 11 2024 | 1,182.83 | -39.85 | -3.26% | 1,235.01 | 1,252.345 | 1,182.42 | 87 |
Jul 10 2024 | 1,222.68 | 10.68 | 0.88% | 1,215.00 | 1,240.00 | 1,202.00 | 25 |
Jul 09 2024 | 1,212.00 | 48.00 | 4.12% | 1,179.00 | 1,215.00 | 1,174.41 | 19 |
Jul 08 2024 | 1,164.00 | -56.00 | -4.59% | 1,181.27 | 1,220.00 | 1,164.00 | 140 |
Jul 05 2024 | 1,220.00 | -3.00 | -0.25% | 1,227.15 | 1,256.8599 | 1,220.00 | 25 |
Jul 03 2024 | 1,223.00 | 45.00 | 3.82% | 1,213.00 | 1,223.00 | 1,209.00 | 11 |
Jul 02 2024 | 1,178.00 | 8.00 | 0.68% | 1,170.00 | 1,180.00 | 1,170.00 | 17 |
Jul 01 2024 | 1,170.00 | -46.52 | -3.82% | 1,194.00 | 1,210.29 | 1,170.00 | 28 |
Jun 28 2024 | 1,216.52 | 16.18 | 1.35% | 1,164.60 | 1,216.52 | 1,164.60 | 33 |
Jun 27 2024 | 1,200.3399 | -33.54 | -2.72% | 1,205.00 | 1,223.0571 | 1,200.00 | 7,006 |
Jun 26 2024 | 1,233.875 | 30.88 | 2.57% | 1,200.00 | 1,233.875 | 1,200.00 | 6 |
Jun 25 2024 | 1,203.00 | -19.00 | -1.55% | 1,205.00 | 1,226.005 | 1,200.5201 | 57 |
Jun 24 2024 | 1,222.00 | -31.58 | -2.52% | 1,205.00 | 1,237.00 | 1,205.00 | 38 |
Jun 21 2024 | 1,253.5788 | -3.42 | -0.27% | 1,254.1199 | 1,254.1199 | 1,253.5788 | 133 |
Jun 20 2024 | 1,257.00 | -6.00 | -0.48% | 1,260.00 | 1,284.3599 | 1,207.00 | 22 |
Jun 18 2024 | 1,263.00 | -14.00 | -1.10% | 1,242.30 | 1,321.1475 | 1,242.30 | 69 |
Jun 17 2024 | 1,277.00 | 0.00 | 0.00% | 1,252.70 | 1,308.00 | 1,252.70 | 13 |
Jun 14 2024 | 1,277.00 | -41.17 | -3.12% | 1,279.00 | 1,300.425 | 1,277.00 | 26 |
Jun 13 2024 | 1,318.165 | 26.24 | 2.03% | 1,281.70 | 1,318.165 | 1,274.00 | 42 |
Jun 12 2024 | 1,291.92 | 14.92 | 1.17% | 1,348.3699 | 1,364.82 | 1,291.92 | 25 |
Jun 11 2024 | 1,277.00 | -8.00 | -0.62% | 1,274.00 | 1,277.00 | 1,274.00 | 4 |
Jun 10 2024 | 1,285.00 | -5.39 | -0.42% | 1,274.50 | 1,336.00 | 1,274.50 | 15 |
Jun 07 2024 | 1,290.39 | -108.61 | -7.76% | 1,290.39 | 1,376.63 | 1,290.39 | 11 |
Jun 06 2024 | 1,399.00 | 57.52 | 4.29% | 1,353.00 | 1,399.00 | 1,281.00 | 9 |
Jun 05 2024 | 1,341.48 | 66.98 | 5.26% | 1,361.00 | 1,384.47 | 1,311.00 | 12 |
Jun 04 2024 | 1,274.50 | -32.50 | -2.49% | 1,274.50 | 1,274.50 | 1,274.50 | 47 |
Jun 03 2024 | 1,307.00 | 40.99 | 3.24% | 1,304.00 | 1,307.00 | 1,260.50 | 25 |
May 31 2024 | 1,266.01 | -43.99 | -3.36% | 1,314.00 | 1,314.00 | 1,261.651 | 18 |
May 30 2024 | 1,310.00 | 69.00 | 5.56% | 1,334.05 | 1,334.05 | 1,258.14 | 36 |
May 29 2024 | 1,241.00 | -42.00 | -3.27% | 1,238.15 | 1,293.00 | 1,238.15 | 44 |
May 28 2024 | 1,283.00 | -5.00 | -0.39% | 1,309.23 | 1,309.23 | 1,283.00 | 11 |
May 24 2024 | 1,288.00 | 8.00 | 0.63% | 1,313.15 | 1,373.55 | 1,280.00 | 29 |
May 23 2024 | 1,280.00 | -16.37 | -1.26% | 1,321.00 | 1,347.95 | 1,273.45 | 100 |
May 22 2024 | 1,296.366 | -31.59 | -2.38% | 1,302.00 | 1,357.50 | 1,280.00 | 246 |
May 21 2024 | 1,327.955 | 12.25 | 0.93% | 1,345.00 | 1,345.00 | 1,291.00 | 9 |
May 20 2024 | 1,315.70 | -50.30 | -3.68% | 1,315.70 | 1,361.00 | 1,315.70 | 16 |
May 17 2024 | 1,366.00 | -40.91 | -2.91% | 1,398.65 | 1,398.65 | 1,366.00 | 203 |
May 16 2024 | 1,406.9078 | -4.09 | -0.29% | 1,385.00 | 1,407.3699 | 1,385.00 | 137 |
May 15 2024 | 1,411.00 | 21.00 | 1.51% | 1,367.0499 | 1,414.00 | 1,367.00 | 33 |
May 14 2024 | 1,390.00 | 67.00 | 5.06% | 1,336.8499 | 1,390.00 | 1,336.8499 | 10 |
May 13 2024 | 1,323.00 | 10.00 | 0.76% | 1,380.00 | 1,402.80 | 1,316.28 | 5 |
May 10 2024 | 1,313.00 | 10.00 | 0.77% | 1,374.85 | 1,374.85 | 1,297.90 | 14 |
May 09 2024 | 1,303.00 | -12.00 | -0.91% | 1,341.00 | 1,341.00 | 1,272.06 | 168 |
May 08 2024 | 1,315.00 | -10.00 | -0.75% | 1,270.40 | 1,346.20 | 1,270.40 | 9 |
May 07 2024 | 1,325.00 | 48.43 | 3.79% | 1,259.25 | 1,341.00 | 1,259.25 | 2,135 |
May 06 2024 | 1,276.57 | 73.04 | 6.07% | 1,242.00 | 1,279.57 | 1,226.35 | 63 |
May 03 2024 | 1,203.53 | 10.53 | 0.88% | 1,226.00 | 1,296.08 | 1,203.53 | 5 |
May 02 2024 | 1,193.00 | -13.00 | -1.08% | 1,188.22 | 1,226.00 | 1,185.72 | 39 |
May 01 2024 | 1,206.00 | 3.45 | 0.29% | 1,159.00 | 1,227.16 | 1,150.32 | 200 |
Apr 30 2024 | 1,202.545 | -67.46 | -5.31% | 1,210.00 | 1,259.70 | 1,198.78 | 193 |
Apr 29 2024 | 1,270.00 | -29.48 | -2.27% | 1,267.57 | 1,272.16 | 1,195.54 | 386 |
Apr 26 2024 | 1,299.48 | 5.33 | 0.41% | 1,317.52 | 1,317.52 | 1,240.00 | 185 |
Apr 25 2024 | 1,294.15 | -215.85 | -14.29% | 1,298.50 | 1,298.50 | 1,235.728 | 146 |
Apr 24 2024 | 1,510.00 | 32.00 | 2.17% | 1,482.01 | 1,535.57 | 1,482.01 | 5,846 |
Apr 23 2024 | 1,478.00 | 18.00 | 1.23% | 1,460.00 | 1,499.59 | 1,460.00 | 48 |
Apr 22 2024 | 1,460.00 | -21.41 | -1.45% | 1,449.00 | 1,484.9149 | 1,449.00 | 39 |