ADVFN Logo
Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

2830673 Adb Fx 40% Aug25 Try

92.49
0.08 (0.09%)
Jun 14 2024 - Closed
Delayed by 15 minutes

2830673 Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 14 2024 92.49 0.08 0.09% 92.52 92.52 92.13 2,600,000
Jun 13 2024 92.41 0.00 0.00% 93.34 93.34 92.41 1,630,000
Jun 12 2024 92.41 -0.59 -0.63% 93.11 93.15 92.01 1,760,000
Jun 11 2024 93.00 -0.69 -0.74% 93.51 93.51 92.80 700,000
Jun 10 2024 93.69 -0.10 -0.11% 93.85 93.85 93.57 670,000
Jun 07 2024 93.79 0.00 0.00% 93.85 93.90 92.32 670,000
Jun 06 2024 93.79 0.37 0.40% 92.30 93.79 92.30 160,000
Jun 05 2024 93.42 -0.18 -0.19% 92.62 93.59 92.50 1,130,000
Jun 04 2024 93.60 -0.58 -0.62% 93.92 94.58 93.60 3,220,000
Jun 03 2024 94.18 0.55 0.59% 93.95 94.18 93.95 1,560,000
May 31 2024 93.63 0.37 0.40% 93.63 93.63 93.63 50,000
May 30 2024 93.26 -0.86 -0.91% 92.60 93.26 92.60 420,000
May 29 2024 94.12 0.79 0.85% 93.80 94.43 93.80 7,280,000
May 28 2024 93.33 0.83 0.90% 93.76 93.84 93.04 2,500,000
May 27 2024 92.50 -0.21 -0.23% 93.18 93.18 92.50 1,330,000
May 24 2024 92.71 0.24 0.26% 92.83 92.83 92.71 790,000
May 23 2024 92.47 -0.49 -0.53% 92.85 92.99 92.47 2,030,000
May 22 2024 92.96 -0.67 -0.72% 94.29 94.29 92.96 7,070,000
May 21 2024 93.63 -0.14 -0.15% 94.15 94.15 93.63 870,000
May 20 2024 93.77 0.73 0.78% 92.43 93.77 92.43 280,000
May 17 2024 93.04 0.04 0.04% 93.32 93.35 93.04 500,000
May 16 2024 93.00 0.26 0.28% 93.00 93.00 93.00 20,000
May 15 2024 92.74 -0.81 -0.87% 93.15 93.30 92.74 1,740,000
May 14 2024 93.55 -0.46 -0.49% 93.70 93.76 93.55 1,320,000
May 13 2024 94.01 1.01 1.09% 93.90 94.01 93.00 760,000
May 10 2024 93.00 1.39 1.52% 92.30 93.67 92.00 900,000
May 09 2024 91.61 0.86 0.95% 90.55 91.61 90.55 130,000
May 08 2024 90.75 -0.45 -0.49% 91.13 91.13 90.75 2,310,000
May 07 2024 91.20 0.22 0.24% 91.00 91.32 90.79 2,350,000
May 06 2024 90.98 0.18 0.20% 90.98 90.98 90.96 2,800,000
May 03 2024 90.80 -0.25 -0.27% 91.93 91.93 90.80 820,000
May 02 2024 91.05 -0.85 -0.92% 92.29 92.29 90.66 6,930,000
Apr 30 2024 91.90 0.88 0.97% 91.25 91.90 91.25 3,310,000
Apr 29 2024 91.02 -0.28 -0.31% 91.46 91.46 90.93 440,000
Apr 26 2024 91.30 1.80 2.01% 91.30 91.30 91.30 50,000
Apr 25 2024 89.50 0.49 0.55% 90.67 90.68 89.50 520,000
Apr 24 2024 89.01 -1.07 -1.19% 90.12 90.73 89.01 400,000
Apr 23 2024 90.08 1.03 1.16% 90.08 90.08 90.08 1,450,000
Apr 22 2024 89.05 1.55 1.77% 89.05 89.05 89.05 110,000
Apr 19 2024 87.50 -2.94 -3.25% 88.67 88.67 87.50 200,000
Apr 18 2024 90.44 1.18 1.32% 89.94 90.65 89.94 2,050,000
Apr 17 2024 89.26 0.00 0.00% 89.26 89.26 89.26 0
Apr 16 2024 89.26 -3.14 -3.40% 90.34 90.34 89.01 4,060,000
Apr 15 2024 92.40 -0.02 -0.02% 92.15 92.45 91.15 8,900,000
Apr 12 2024 92.42 0.42 0.46% 92.42 92.42 92.42 150,000
Apr 11 2024 92.00 -0.72 -0.78% 92.46 92.46 92.00 400,000
Apr 10 2024 92.72 -0.13 -0.14% 92.72 92.72 92.72 90,000
Apr 09 2024 92.85 1.16 1.27% 92.55 92.85 92.55 590,000
Apr 08 2024 91.69 -1.31 -1.41% 92.40 92.40 91.34 440,000
Apr 05 2024 93.00 0.00 0.00% 93.00 93.00 93.00 0
Apr 04 2024 93.00 -0.15 -0.16% 93.75 93.75 93.00 240,000
Apr 03 2024 93.15 1.65 1.80% 91.17 93.15 91.16 4,560,000
Apr 02 2024 91.50 1.92 2.14% 90.53 91.50 89.75 8,860,000
Mar 28 2024 89.58 0.40 0.45% 89.60 89.67 89.15 770,000
Mar 27 2024 89.18 -0.32 -0.36% 89.17 89.18 89.17 590,000
Mar 26 2024 89.50 -1.04 -1.15% 90.00 90.00 89.50 1,090,000
Mar 25 2024 90.54 -1.36 -1.48% 91.67 91.67 90.30 660,000
Mar 22 2024 91.90 1.39 1.54% 91.53 91.90 91.51 190,000
Mar 21 2024 90.51 1.94 2.19% 87.92 90.98 87.92 5,270,000
Mar 20 2024 88.57 -0.61 -0.68% 88.57 88.57 88.57 50,000
Mar 19 2024 89.18 -0.25 -0.28% 87.87 89.18 87.87 800,000
Mar 18 2024 89.43 1.10 1.25% 89.28 89.43 89.28 980,000