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

4601T 4601T

4.62
-0.12 (-2.53%)
Jun 14 2024 - Closed
Delayed by 15 minutes

4601T Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 14 2024 4.62 -0.12 -2.53% 4.69 4.71 4.28 0
Jun 13 2024 4.74 -0.46 -8.85% 4.96 5.08 4.69 0
Jun 12 2024 5.20 0.17 3.38% 5.13 5.22 5.09 0
Jun 11 2024 5.03 -0.51 -9.21% 5.44 5.51 4.92 0
Jun 10 2024 5.54 0.00 0.00% 5.54 5.54 5.54 0
Jun 07 2024 5.54 0.06 1.09% 5.46 5.59 5.35 0
Jun 06 2024 5.48 0.20 3.79% 5.27 5.56 5.24 0
Jun 05 2024 5.28 0.01 0.19% 5.19 5.36 5.08 0
Jun 04 2024 5.27 -0.29 -5.22% 5.54 5.54 5.20 0
Jun 03 2024 5.56 0.14 2.58% 5.62 5.70 5.46 0
May 31 2024 5.42 -0.23 -4.07% 5.32 5.47 5.17 0
May 30 2024 5.65 0.09 1.62% 5.50 5.67 5.50 0
May 29 2024 5.56 -0.33 -5.60% 5.75 5.78 5.49 0
May 28 2024 5.89 -0.01 -0.17% 5.92 5.96 5.81 0
May 27 2024 5.90 -0.05 -0.84% 5.94 5.95 5.82 0
May 24 2024 5.95 0.17 2.94% 5.53 5.97 5.52 0
May 23 2024 5.78 0.04 0.70% 5.79 5.85 5.68 0
May 22 2024 5.74 -0.05 -0.86% 5.76 5.86 5.72 0
May 21 2024 5.79 -0.12 -2.03% 5.76 5.85 5.67 0
May 20 2024 5.91 0.05 0.85% 5.93 5.93 5.78 0
May 17 2024 5.86 0.13 2.27% 5.79 5.87 5.71 0
May 16 2024 5.73 -0.20 -3.37% 5.87 5.87 5.63 0
May 15 2024 5.93 0.24 4.22% 5.95 6.08 5.88 0
May 14 2024 5.69 0.00 0.00% 5.69 5.69 5.69 0
May 13 2024 5.69 -0.07 -1.22% 5.79 5.90 5.67 0
May 10 2024 5.76 -0.03 -0.52% 5.79 5.87 5.74 0
May 09 2024 5.79 -0.08 -1.36% 5.94 5.97 5.78 0
May 08 2024 5.87 -0.02 -0.34% 5.98 5.98 5.79 0
May 07 2024 5.89 0.39 7.09% 5.70 6.02 5.63 0
May 06 2024 5.50 0.35 6.80% 5.17 5.53 5.14 0
May 03 2024 5.15 0.21 4.25% 5.12 5.28 4.93 0
May 02 2024 4.94 0.02 0.41% 5.08 5.17 4.84 0
Apr 30 2024 4.92 -0.09 -1.80% 5.00 5.07 4.81 0
Apr 29 2024 5.01 -1.45 -22.45% 5.64 5.87 4.91 0
Apr 26 2024 6.46 -0.12 -1.82% 6.85 6.90 6.40 0
Apr 25 2024 6.58 1.29 24.39% 5.05 6.62 4.95 0
Apr 24 2024 5.29 -0.01 -0.19% 5.30 5.40 5.18 0
Apr 23 2024 5.30 0.22 4.33% 5.14 5.31 5.14 0
Apr 22 2024 5.08 0.22 4.53% 5.00 5.08 4.84 0
Apr 19 2024 4.86 0.14 2.97% 4.69 4.92 4.69 0
Apr 18 2024 4.72 0.28 6.31% 4.61 4.73 4.45 0
Apr 17 2024 4.44 0.07 1.60% 4.44 4.59 4.40 0
Apr 16 2024 4.37 -0.28 -6.02% 4.45 4.46 4.33 0
Apr 15 2024 4.65 -0.06 -1.27% 4.71 4.93 4.63 0
Apr 12 2024 4.71 0.17 3.74% 4.76 4.94 4.67 0
Apr 11 2024 4.54 -0.33 -6.78% 4.96 4.97 4.42 0
Apr 10 2024 4.87 0.32 7.03% 4.65 4.99 4.63 0
Apr 09 2024 4.55 -0.29 -5.99% 4.74 4.78 4.54 0
Apr 08 2024 4.84 0.13 2.76% 4.68 4.88 4.68 0
Apr 05 2024 4.71 -0.22 -4.46% 4.64 4.72 4.57 0
Apr 04 2024 4.93 0.11 2.28% 4.88 5.01 4.87 0
Apr 03 2024 4.82 0.30 6.64% 4.53 4.87 4.53 0
Apr 02 2024 4.52 -0.03 -0.66% 4.81 4.85 4.49 0
Mar 28 2024 4.55 -0.01 -0.22% 4.69 4.69 4.54 0
Mar 27 2024 4.56 0.36 8.57% 4.61 4.74 4.55 0
Mar 26 2024 4.20 0.07 1.69% 4.16 4.27 4.16 0
Mar 25 2024 4.13 -0.01 -0.24% 4.13 4.21 4.11 0
Mar 22 2024 4.14 0.17 4.28% 3.99 4.19 3.99 0
Mar 21 2024 3.97 0.33 9.07% 3.88 3.97 3.81 0
Mar 20 2024 3.64 -0.09 -2.41% 3.70 3.73 3.53 0
Mar 19 2024 3.73 0.23 6.57% 3.54 3.84 3.54 0
Mar 18 2024 3.50 -0.15 -4.11% 3.54 3.63 3.42 0

Your Recent History

Delayed Upgrade Clock