Register for real-time alerts, custom portfolio, and market movers
A459T Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 04 2024 | 1.53 | -0.02 | -1.29% | 1.58 | 1.58 | 1.51 | 0 |
| Jun 03 2024 | 1.55 | 0.00 | 0.00% | 1.63 | 1.67 | 1.52 | 0 |
| May 31 2024 | 1.55 | 0.07 | 4.73% | 1.49 | 1.55 | 1.48 | 0 |
| May 30 2024 | 1.48 | -0.02 | -1.33% | 1.47 | 1.50 | 1.46 | 0 |
| May 29 2024 | 1.50 | -0.02 | -1.32% | 1.48 | 1.52 | 1.47 | 0 |
| May 28 2024 | 1.52 | -0.02 | -1.30% | 1.58 | 1.59 | 1.51 | 0 |
| May 27 2024 | 1.54 | 0.01 | 0.65% | 1.51 | 1.58 | 1.51 | 0 |
| May 24 2024 | 1.53 | -0.02 | -1.29% | 1.54 | 1.58 | 1.49 | 0 |
| May 23 2024 | 1.55 | -0.05 | -3.13% | 1.63 | 1.63 | 1.54 | 0 |
| May 22 2024 | 1.60 | 0.00 | 0.00% | 1.65 | 1.65 | 1.58 | 0 |
| May 21 2024 | 1.60 | -0.03 | -1.84% | 1.64 | 1.64 | 1.55 | 0 |
| May 20 2024 | 1.63 | -0.06 | -3.55% | 1.64 | 1.69 | 1.60 | 0 |
| May 17 2024 | 1.69 | -0.02 | -1.17% | 1.72 | 1.74 | 1.53 | 0 |
| May 16 2024 | 1.71 | -0.01 | -0.58% | 1.74 | 1.74 | 1.66 | 0 |
| May 15 2024 | 1.72 | 0.07 | 4.24% | 1.71 | 1.74 | 1.68 | 0 |
| May 14 2024 | 1.65 | 0.00 | 0.00% | 1.65 | 1.65 | 1.65 | 0 |
| May 13 2024 | 1.65 | -0.06 | -3.51% | 1.72 | 1.72 | 1.64 | 0 |
| May 10 2024 | 1.71 | 0.06 | 3.64% | 1.65 | 1.75 | 1.65 | 0 |
| May 09 2024 | 1.65 | 0.02 | 1.23% | 1.61 | 1.67 | 1.61 | 0 |
| May 08 2024 | 1.63 | 0.06 | 3.82% | 1.61 | 1.66 | 1.60 | 0 |
| May 07 2024 | 1.57 | 0.06 | 3.97% | 1.52 | 1.57 | 1.51 | 0 |
| May 06 2024 | 1.51 | 0.04 | 2.72% | 1.47 | 1.53 | 1.47 | 0 |
| May 03 2024 | 1.47 | 0.00 | 0.00% | 1.50 | 1.53 | 1.45 | 0 |
| May 02 2024 | 1.47 | 0.06 | 4.26% | 1.40 | 1.53 | 1.40 | 0 |
| Apr 30 2024 | 1.41 | 0.01 | 0.71% | 1.46 | 1.46 | 1.40 | 0 |
| Apr 29 2024 | 1.40 | 0.04 | 2.94% | 1.39 | 1.43 | 1.37 | 0 |
| Apr 26 2024 | 1.36 | 0.02 | 1.49% | 1.37 | 1.39 | 1.34 | 0 |
| Apr 25 2024 | 1.34 | 0.00 | 0.00% | 1.34 | 1.35 | 1.32 | 0 |
| Apr 24 2024 | 1.34 | 0.01 | 0.75% | 1.34 | 1.35 | 1.29 | 0 |
| Apr 23 2024 | 1.33 | 0.02 | 1.53% | 1.32 | 1.35 | 1.30 | 0 |
| Apr 22 2024 | 1.31 | 0.02 | 1.55% | 1.31 | 1.31 | 1.24 | 0 |
| Apr 19 2024 | 1.29 | 0.03 | 2.38% | 1.23 | 1.30 | 1.22 | 0 |
| Apr 18 2024 | 1.26 | 0.03 | 2.44% | 1.25 | 1.29 | 1.23 | 0 |
| Apr 17 2024 | 1.23 | 0.01 | 0.82% | 1.20 | 1.24 | 1.18 | 0 |
| Apr 16 2024 | 1.22 | -0.02 | -1.61% | 1.23 | 1.26 | 1.19 | 0 |
| Apr 15 2024 | 1.24 | -0.04 | -3.13% | 1.24 | 1.30 | 1.23 | 0 |
| Apr 12 2024 | 1.28 | 0.09 | 7.56% | 1.25 | 1.29 | 1.21 | 0 |
| Apr 11 2024 | 1.19 | -0.02 | -1.65% | 1.20 | 1.28 | 1.16 | 0 |
| Apr 10 2024 | 1.21 | -0.01 | -0.82% | 1.25 | 1.27 | 1.15 | 0 |
| Apr 09 2024 | 1.22 | 0.03 | 2.52% | 1.17 | 1.24 | 1.17 | 0 |
| Apr 08 2024 | 1.19 | 0.07 | 6.25% | 1.16 | 1.21 | 1.13 | 0 |
| Apr 05 2024 | 1.12 | -0.06 | -5.08% | 1.14 | 1.16 | 1.10 | 0 |
| Apr 04 2024 | 1.18 | 0.01 | 0.85% | 1.18 | 1.21 | 1.16 | 0 |
| Apr 03 2024 | 1.17 | 0.00 | 0.00% | 1.29 | 1.29 | 1.17 | 0 |
| Apr 02 2024 | 1.17 | 0.00 | 0.00% | 1.19 | 1.20 | 1.14 | 0 |
| Mar 28 2024 | 1.17 | -0.02 | -1.68% | 1.17 | 1.19 | 1.14 | 0 |
| Mar 27 2024 | 1.19 | 0.04 | 3.48% | 1.15 | 1.20 | 1.13 | 0 |
| Mar 26 2024 | 1.15 | -0.01 | -0.86% | 1.19 | 1.19 | 1.12 | 0 |
| Mar 25 2024 | 1.16 | 0.04 | 3.57% | 1.11 | 1.17 | 1.11 | 0 |
| Mar 22 2024 | 1.12 | 0.03 | 2.75% | 1.09 | 1.15 | 1.09 | 0 |
| Mar 21 2024 | 1.09 | -0.05 | -4.39% | 1.16 | 1.17 | 1.09 | 0 |
| Mar 20 2024 | 1.14 | 0.01 | 0.88% | 1.09 | 1.15 | 1.09 | 0 |
| Mar 19 2024 | 1.13 | 0.00 | 0.00% | 1.12 | 1.14 | 1.10 | 0 |
| Mar 18 2024 | 1.13 | 0.01 | 0.89% | 1.11 | 1.14 | 1.10 | 0 |
| Mar 15 2024 | 1.12 | 0.04 | 3.70% | 1.05 | 1.15 | 1.05 | 0 |
| Mar 14 2024 | 1.08 | 0.05 | 4.85% | 0.99 | 1.12 | 0.99 | 0 |
| Mar 13 2024 | 1.03 | -0.03 | -2.83% | 1.08 | 1.14 | 1.03 | 0 |
| Mar 12 2024 | 1.06 | -0.01 | -0.93% | 1.09 | 1.12 | 1.06 | 0 |
| Mar 11 2024 | 1.07 | 0.01 | 0.94% | 1.07 | 1.08 | 1.02 | 0 |
| Mar 08 2024 | 1.06 | -0.03 | -2.75% | 1.10 | 1.10 | 1.04 | 0 |
| Mar 07 2024 | 1.09 | 0.01 | 0.93% | 1.07 | 1.13 | 1.05 | 0 |
