Register to chat with like-minded investors on our interactive forums.
CHFARS Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 15 2024 | 983.43266 | 7.19 | 0.74% | 975.93161 | 983.46173 | 0.0845 | 0 |
| May 14 2024 | 976.24566 | 2.33 | 0.24% | 973.84633 | 977.54646 | 971.39067 | 0 |
| May 13 2024 | 973.91121 | -0.36 | -0.04% | 974.33466 | 977.50989 | 972.82004 | 0 |
| May 12 2024 | 974.27478 | 0.82 | 0.08% | 973.45719 | 974.74901 | 973.45719 | 0 |
| May 11 2024 | 973.45719 | 0.17 | 0.02% | 973.28373 | 973.45719 | 973.28373 | 0 |
| May 10 2024 | 973.28373 | -0.66 | -0.07% | 974.14722 | 974.72931 | 971.63702 | 0 |
| May 09 2024 | 973.93878 | 2.88 | 0.30% | 971.16984 | 974.60403 | 969.03519 | 0 |
| May 08 2024 | 971.05539 | 1.69 | 0.17% | 969.39759 | 971.7186 | 968.21212 | 0 |
| May 07 2024 | 969.36514 | -1.43 | -0.15% | 970.81417 | 972.34762 | 968.39251 | 0 |
| May 06 2024 | 970.79318 | 2.73 | 0.28% | 968.10486 | 974.07812 | 967.16211 | 0 |
| May 05 2024 | 968.06513 | -1.76 | -0.18% | 969.82452 | 969.82452 | 967.65806 | 0 |
| May 04 2024 | 969.82452 | 0.00 | 0.00% | 969.82452 | 969.82452 | 967.65806 | 0 |
| May 03 2024 | 969.82452 | 4.64 | 0.48% | 965.38573 | 974.61631 | 965.25206 | 0 |
| May 02 2024 | 965.18451 | 12.93 | 1.36% | 952.61011 | 965.36877 | 951.93151 | 0 |
| May 01 2024 | 952.25615 | -1.47 | -0.15% | 953.70165 | 958.96345 | 951.01209 | 0 |
| Apr 30 2024 | 953.72596 | -8.89 | -0.92% | 962.65374 | 962.82387 | 953.3299 | 0 |
| Apr 29 2024 | 962.61844 | 4.47 | 0.47% | 958.10545 | 964.03628 | 957.99284 | 0 |
| Apr 28 2024 | 958.14952 | 0.55 | 0.06% | 957.60136 | 959.51284 | 957.60136 | 0 |
| Apr 27 2024 | 957.60136 | 0.00 | 0.00% | 957.60136 | 957.60136 | 955.56745 | 0 |
| Apr 26 2024 | 957.60136 | 0.14 | 0.02% | 957.15149 | 960.47859 | 955.56745 | 0 |
| Apr 25 2024 | 957.45729 | 2.56 | 0.27% | 954.886 | 958.27149 | 953.61058 | 0 |
| Apr 24 2024 | 954.90201 | -2.34 | -0.24% | 957.19756 | 957.35477 | 953.57601 | 0 |
| Apr 23 2024 | 957.247 | 0.87 | 0.09% | 956.57444 | 960.30609 | 955.19115 | 0 |
| Apr 22 2024 | 956.37791 | 0.15 | 0.02% | 953.55465 | 957.86014 | 951.98622 | 0 |
| Apr 21 2024 | 956.22596 | 0.00 | 0.00% | 956.22596 | 956.22596 | 956.22596 | 0 |
| Apr 20 2024 | 956.22596 | 0.00 | 0.00% | 956.22596 | 956.22596 | 956.22596 | 0 |
| Apr 19 2024 | 956.22596 | 2.89 | 0.30% | 953.41571 | 961.54385 | 956.22596 | 0 |
| Apr 18 2024 | 953.33717 | -1.12 | -0.12% | 954.49484 | 957.11138 | 952.77797 | 0 |
| Apr 17 2024 | 954.45332 | 2.36 | 0.25% | 951.93939 | 955.62405 | 951.24792 | 0 |
| Apr 16 2024 | 952.09486 | -0.10 | -0.01% | 952.13382 | 952.80243 | 949.85751 | 0 |
| Apr 15 2024 | 952.19657 | 5.15 | 0.54% | 947.4139 | 952.60491 | 946.11567 | 0 |
| Apr 14 2024 | 947.04882 | 0.00 | 0.00% | 947.04882 | 947.04882 | 947.04882 | 0 |
| Apr 13 2024 | 947.04882 | 0.00 | 0.00% | 947.04882 | 947.04882 | 947.04882 | 0 |
| Apr 12 2024 | 947.04882 | -4.48 | -0.47% | 951.38603 | 952.01538 | 946.95159 | 0 |
| Apr 11 2024 | 951.53375 | 3.90 | 0.41% | 947.2005 | 953.30075 | 945.96525 | 0 |
| Apr 10 2024 | 947.63821 | -9.92 | -1.04% | 957.62128 | 957.74539 | 945.91407 | 0 |
| Apr 09 2024 | 957.55441 | 2.73 | 0.29% | 954.94751 | 959.34014 | 954.51483 | 0 |
| Apr 08 2024 | 954.82139 | 0.36 | 0.04% | 954.44606 | 955.8796 | 950.22287 | 0 |
| Apr 07 2024 | 954.46557 | -0.54 | -0.06% | 955.00741 | 955.54498 | 953.8269 | 0 |
| Apr 06 2024 | 955.00741 | 0.00 | 0.00% | 955.00741 | 955.00741 | 955.00741 | 0 |
| Apr 05 2024 | 955.00741 | -0.83 | -0.09% | 955.78598 | 958.73991 | 950.12992 | 0 |
| Apr 04 2024 | 955.83733 | 6.20 | 0.65% | 949.66503 | 956.51348 | 944.86725 | 0 |
| Apr 03 2024 | 949.64082 | 5.15 | 0.55% | 944.63713 | 949.95129 | 942.81855 | 0 |
| Apr 02 2024 | 944.48879 | -7.59 | -0.80% | 952.09893 | 951.44295 | 943.20717 | 0 |
| Apr 01 2024 | 952.07933 | 1.82 | 0.19% | 950.18016 | 952.71657 | 950.33635 | 0 |
| Mar 31 2024 | 950.25825 | 0.96 | 0.10% | 949.30258 | 951.10826 | 949.30258 | 0 |
| Mar 30 2024 | 949.30258 | 0.00 | 0.00% | 949.30258 | 950.86385 | 949.30258 | 0 |
| Mar 29 2024 | 949.30258 | -1.85 | -0.19% | 951.05175 | 952.53945 | 949.30258 | 0 |
| Mar 28 2024 | 951.14952 | 3.99 | 0.42% | 947.06641 | 952.77157 | 946.10821 | 0 |
| Mar 27 2024 | 947.15829 | -0.92 | -0.10% | 948.06488 | 949.22288 | 944.4937 | 0 |
| Mar 26 2024 | 948.07917 | -3.78 | -0.40% | 951.84367 | 951.78161 | 947.314 | 0 |
| Mar 25 2024 | 951.8563 | -0.55 | -0.06% | 952.38059 | 954.59088 | 949.06479 | 0 |
| Mar 24 2024 | 952.40514 | 9.77 | 1.04% | 942.76496 | 953.10759 | 942.76496 | 0 |
| Mar 23 2024 | 942.63221 | 0.00 | 0.00% | 942.63221 | 942.63221 | 942.63221 | 0 |
| Mar 22 2024 | 942.63221 | -8.85 | -0.93% | 951.53719 | 953.31128 | 942.63221 | 0 |
| Mar 21 2024 | 951.48365 | -11.91 | -1.24% | 963.56166 | 964.45512 | 949.67047 | 0 |
| Mar 20 2024 | 963.39835 | 3.13 | 0.33% | 960.06205 | 963.58697 | 956.65566 | 0 |
| Mar 19 2024 | 960.26426 | 0.04 | 0.00% | 960.19137 | 961.53764 | 957.53413 | 0 |
| Mar 18 2024 | 960.22631 | -1.16 | -0.12% | 963.13895 | 964.38405 | 959.09344 | 0 |
| Mar 17 2024 | 961.38967 | 0.00 | 0.00% | 961.38967 | 961.38967 | 961.38967 | 0 |
| Mar 16 2024 | 961.38967 | 0.00 | 0.00% | 961.38967 | 961.38967 | 961.38967 | 0 |
| Mar 15 2024 | 961.38967 | -0.10 | -0.01% | 961.50919 | 964.51823 | 960.41265 | 0 |
| Mar 14 2024 | 961.4869 | -5.86 | -0.61% | 967.39009 | 967.35702 | 961.22453 | 0 |
| Mar 13 2024 | 967.34262 | 43.44 | 4.70% | 965.2968 | 969.30678 | 963.71748 | 0 |
| Mar 12 2024 | 923.90326 | -42.93 | -4.44% | 966.87042 | 969.63178 | 923.65806 | 0 |
| Mar 11 2024 | 966.83823 | 3.26 | 0.34% | 963.61156 | 967.10743 | 962.42074 | 0 |
| Mar 10 2024 | 963.58146 | -0.96 | -0.10% | 964.54067 | 965.19463 | 963.46608 | 0 |
| Mar 09 2024 | 964.54067 | -1.71 | -0.18% | 966.24964 | 966.24964 | 964.54067 | 0 |
| Mar 08 2024 | 966.24964 | 1.77 | 0.18% | 964.54898 | 969.77735 | 964.13615 | 0 |
| Mar 07 2024 | 964.47902 | 5.82 | 0.61% | 958.88701 | 964.72863 | 958.98766 | 0 |
| Mar 06 2024 | 958.65828 | 1.87 | 0.20% | 956.82676 | 960.33959 | 953.33433 | 0 |
| Mar 05 2024 | 956.79185 | 3.10 | 0.33% | 953.55079 | 957.62265 | 952.08421 | 0 |
| Mar 04 2024 | 953.68824 | 0.08 | 0.01% | 954.11418 | 957.53925 | 951.12184 | 0 |
| Mar 03 2024 | 953.61141 | 0.00 | 0.00% | 953.61141 | 953.61141 | 953.61141 | 0 |
| Mar 02 2024 | 953.61141 | 0.00 | 0.00% | 953.61141 | 953.61141 | 953.61141 | 0 |
| Mar 01 2024 | 953.61141 | 1.35 | 0.14% | 952.38709 | 954.95172 | 947.66769 | 0 |
| Feb 29 2024 | 952.25933 | -5.53 | -0.58% | 957.88802 | 959.27731 | 951.75464 | 0 |
| Feb 28 2024 | 957.79161 | 0.82 | 0.09% | 956.97394 | 958.28195 | 954.14236 | 0 |
| Feb 27 2024 | 956.97561 | 1.80 | 0.19% | 955.16867 | 957.49665 | 954.3249 | 0 |
| Feb 26 2024 | 955.17867 | 3.38 | 0.36% | 951.63991 | 956.19522 | 951.6975 | 0 |
| Feb 25 2024 | 951.7996 | 0.43 | 0.05% | 951.36558 | 952.71383 | 951.36558 | 0 |
| Feb 24 2024 | 951.36558 | 0.00 | 0.00% | 951.36558 | 951.49798 | 951.36558 | 0 |
| Feb 23 2024 | 951.36558 | -1.16 | -0.12% | 952.66462 | 954.98198 | 950.52098 | 0 |
| Feb 22 2024 | 952.5293 | -0.17 | -0.02% | 952.93692 | 958.63225 | 949.96869 | 0 |
| Feb 21 2024 | 952.69938 | 3.23 | 0.34% | 949.36963 | 953.16338 | 949.42666 | 0 |
| Feb 20 2024 | 949.46596 | 1.68 | 0.18% | 947.89762 | 952.77743 | 946.79176 | 0 |
| Feb 19 2024 | 947.78596 | 0.77 | 0.08% | 947.01332 | 949.95605 | 946.1865 | 0 |
| Feb 18 2024 | 947.01332 | 2.45 | 0.26% | 947.78167 | 948.53126 | 947.01332 | 0 |
| Feb 17 2024 | 944.56456 | 0.00 | 0.00% | 944.56456 | 944.56456 | 944.56456 | 0 |
| Feb 16 2024 | 944.56456 | -3.91 | -0.41% | 948.43514 | 949.10321 | 944.56456 | 0 |
