Stock Charts

Market Type

ADBF - African Domestic Bond Fund [USD]

Prices between 21/03/2022 and 20/03/2023
Trading Date Price Volume
2023-03-20 7.42 0
2023-03-17 7.40 0
2023-03-16 7.47 0
2023-03-15 7.47 0
2023-03-14 7.47 0
2023-03-13 7.40 0
2023-03-10 7.45 10
2023-03-09 7.41 0
2023-03-08 7.44 0
2023-03-07 7.48 0
2023-03-06 7.46 633
2023-03-03 7.46 0
2023-03-02 7.45 0
2023-03-01 7.45 0
2023-02-28 7.48 10
2023-02-27 7.42 0
2023-02-24 7.45 0
2023-02-23 7.45 0
2023-02-22 7.51 200
2023-02-21 7.49 0
2023-02-17 7.48 0
2023-02-16 7.51 0
2023-02-15 7.55 0
2023-02-14 7.55 0
2023-02-13 7.60 0
2023-02-10 7.60 131,452
2023-02-09 7.56 0
2023-02-08 7.59 0
2023-02-07 7.67 59
2023-02-06 7.64 0
2023-02-03 7.65 2,525
2023-02-02 7.65 0
2023-01-31 7.72 10
2023-01-30 7.62 19
2023-01-26 7.73 0
2023-01-25 7.73 5
2023-01-24 7.67 0
2023-01-23 7.72 18,849
2023-01-20 7.72 0
2023-01-19 7.72 0
2023-01-18 7.72 0
2023-01-17 7.71 0
2023-01-16 7.82 0
2023-01-13 7.80 2,079
2023-01-12 7.80 0
2023-01-11 7.89 0
2023-01-10 7.92 0
2023-01-09 7.89 0
2023-01-06 7.99 14
2023-01-05 7.93 0
2023-01-04 8.02 5
2022-12-30 8.02 1,371
2022-12-29 7.98 0
2022-12-28 7.98 0
2022-12-27 8.02 0
2022-12-26 8.02 0
2022-12-23 8.01 0
2022-12-22 7.99 0
2022-12-21 8.00 0
2022-12-20 7.99 0
2022-12-19 8.01 5
2022-12-16 8.02 5
2022-12-15 7.97 0
2022-12-14 7.96 0
2022-12-13 7.94 6,292
2022-12-12 7.93 477
2022-12-09 7.95 6,283
2022-12-08 7.88 0
2022-12-07 7.86 0
2022-12-06 7.85 0
2022-12-05 7.90 730
2022-12-02 7.90 580
2022-11-30 7.92 0
2022-11-29 7.96 690
2022-11-28 7.92 0
2022-11-25 7.88 7,501
2022-11-24 7.94 0
2022-11-23 7.85 0
2022-11-22 7.85 0
2022-11-21 7.85 2
2022-11-18 7.84 0
2022-11-17 7.91 631
2022-11-16 7.84 0
2022-11-15 7.84 0
2022-11-14 7.88 0
2022-11-11 7.85 20
2022-11-10 7.75 0
2022-11-09 7.75 0
2022-11-08 7.76 0
2022-11-07 7.65 0
2022-11-04 7.65 0
2022-11-03 7.65 0
2022-11-01 7.64 0
2022-10-31 7.77 0
2022-10-28 7.94 82
2022-10-27 8.09 0
2022-10-26 8.56 23
2022-10-25 8.49 0
2022-10-21 8.60 0
2022-10-20 8.60 0
2022-10-19 8.60 350
2022-10-18 8.62 0
2022-10-17 8.62 0
2022-10-14 8.62 63
2022-10-13 8.55 0
2022-10-12 8.59 0
2022-10-11 8.62 0
2022-10-10 8.62 0
2022-10-07 8.74 5,143
2022-10-06 8.67 0
2022-10-05 8.67 0
2022-10-04 8.72 0
2022-10-03 8.72 0
2022-09-30 8.72 460
2022-09-29 8.67 0
2022-09-28 8.65 0
2022-09-27 8.78 1,000
2022-09-26 8.54 422
2022-09-23 8.81 0
2022-09-22 9.00 1
2022-09-21 8.88 125
2022-09-20 8.89 500
2022-09-19 8.85 0
2022-09-16 8.89 561,868
2022-09-15 8.87 0
2022-09-14 8.86 0
2022-09-13 8.95 0
2022-09-12 8.91 0
2022-09-09 8.95 0
2022-09-08 8.89 30
2022-09-07 8.96 0
2022-09-06 8.96 0
2022-09-05 8.92 10,870
2022-09-02 8.96 0
2022-08-31 9.00 0
2022-08-30 9.08 0
2022-08-29 9.08 439
2022-08-26 9.01 0
2022-08-25 9.05 74,975
2022-08-24 9.18 5
2022-08-23 9.00 0
2022-08-22 9.02 0
2022-08-19 9.05 0
2022-08-18 9.09 0
2022-08-17 9.31 499
2022-08-16 9.22 0
2022-08-12 9.23 0
2022-08-11 9.23 0
2022-08-10 9.14 0
2022-08-09 9.13 0
2022-08-08 9.13 0
2022-08-05 9.17 0
2022-08-04 9.19 303
2022-08-03 9.24 400
2022-08-02 9.20 0
2022-08-01 9.19 0
2022-07-29 9.20 0
2022-07-28 9.15 0
2022-07-27 9.08 0
2022-07-26 9.16 0
2022-07-25 9.20 0
2022-07-22 9.20 1,187
2022-07-21 9.11 2,203
2022-07-20 9.14 0
2022-07-19 9.14 546
2022-07-18 9.01 2,010
2022-07-15 9.21 0
2022-07-14 9.21 0
2022-07-13 9.15 0
2022-07-12 9.21 0
2022-07-11 9.21 0
2022-07-08 9.52 0
2022-07-07 9.52 0
2022-07-06 9.52 0
2022-07-05 9.52 0
2022-07-04 9.52 0
2022-07-01 9.52 0
2022-06-30 9.52 0
2022-06-29 9.52 0
2022-06-28 9.52 0
2022-06-27 9.52 0
2022-06-24 9.52 7,125
2022-06-23 9.35 0
2022-06-22 9.35 0
2022-06-21 9.35 300
2022-06-20 9.35 200
2022-06-17 9.33 0
2022-06-16 9.33 0
2022-06-15 9.33 1,600
2022-06-14 9.61 0
2022-06-13 9.61 606,721
2022-06-10 9.43 6,400
2022-06-09 9.65 0
2022-06-08 9.65 0
2022-06-07 9.65 1,035
2022-06-06 9.63 0
2022-06-03 9.63 750
2022-06-02 9.48 0
2022-06-01 9.48 0
2022-05-31 9.48 0
2022-05-30 9.48 0
2022-05-27 9.48 0
2022-05-26 9.48 0
2022-05-25 9.48 0
2022-05-24 9.63 66,545
2022-05-23 9.48 0
2022-05-20 9.48 0
2022-05-19 9.48 0
2022-05-18 9.50 6,370
2022-05-17 9.54 10,505
2022-05-16 9.53 30
2022-05-13 9.54 6,206
2022-05-12 9.48 0
2022-05-11 9.46 0
2022-05-10 9.52 0
2022-05-09 9.52 0
2022-05-06 9.66 0
2022-05-05 9.66 0
2022-05-04 9.54 0
2022-05-02 9.58 0
2022-04-29 9.52 0
2022-04-28 9.65 129
2022-04-27 9.70 514
2022-04-26 9.62 0
2022-04-25 9.74 20,519
2022-04-22 9.78 100
2022-04-21 9.74 0
2022-04-20 9.75 0
2022-04-19 9.90 1,411
2022-04-18 9.86 0
2022-04-15 9.84 0
2022-04-14 9.87 0
2022-04-13 9.87 0
2022-04-12 9.96 0
2022-04-11 9.96 225
2022-04-08 9.94 600
2022-04-07 9.91 0
2022-04-06 9.90 0
2022-04-05 9.89 0
2022-04-04 9.89 0
2022-04-01 9.90 0
2022-03-31 10.39 0
2022-03-30 10.47 954
2022-03-29 10.37 883
2022-03-28 10.37 800
2022-03-25 10.32 0
2022-03-24 10.37 96,340
2022-03-23 10.31 484
2022-03-22 10.45 12,640
2022-03-21 10.60 0