Stock Charts

Market Type

ADBF - African Domestic Bond Fund [USD]

Prices between 05/07/2021 and 04/07/2022
Trading Date Price Volume
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
2022-03-18 10.63 0
2022-03-17 10.74 4,000
2022-03-16 10.56 0
2022-03-15 10.58 0
2022-03-14 10.58 0
2022-03-11 10.61 100
2022-03-10 10.54 0
2022-03-09 10.43 0
2022-03-08 10.63 0
2022-03-07 10.63 28,193
2022-03-04 10.69 100
2022-03-03 10.61 0
2022-03-02 10.61 0
2022-02-28 10.70 0
2022-02-25 10.64 0
2022-02-24 10.70 0
2022-02-23 10.76 0
2022-02-22 10.80 6,331
2022-02-21 10.79 300
2022-02-18 10.82 184,659
2022-02-17 10.75 0
2022-02-16 10.71 0
2022-02-15 10.68 1,870
2022-02-14 10.66 0
2022-02-11 10.67 12,771
2022-02-10 10.72 93,190
2022-02-09 10.68 1,870
2022-02-08 10.53 100
2022-02-07 10.63 0
2022-02-04 10.68 0
2022-02-03 10.64 0
2022-01-31 10.55 0
2022-01-28 10.59 0
2022-01-27 10.63 0
2022-01-26 10.72 2,980
2022-01-25 10.64 0
2022-01-24 10.69 0
2022-01-21 10.64 0
2022-01-20 10.63 0
2022-01-19 10.60 0
2022-01-17 10.67 4,728
2022-01-14 10.58 0
2022-01-13 10.66 815
2022-01-12 10.62 100
2022-01-11 10.51 0
2022-01-10 10.63 500
2022-01-07 10.52 0
2022-01-06 10.48 0
2022-01-05 10.43 0
2022-01-04 10.45 0
2021-12-31 10.47 0
2021-12-30 10.48 0
2021-12-29 10.49 0
2021-12-28 10.48 286,373
2021-12-27 10.54 0
2021-12-24 10.45 0
2021-12-23 10.45 0
2021-12-22 10.45 0
2021-12-21 10.45 0
2021-12-20 10.45 0
2021-12-17 10.44 0
2021-12-16 10.48 9,545
2021-12-15 10.39 0
2021-12-14 10.40 0
2021-12-13 10.41 0
2021-12-10 10.42 0
2021-12-09 10.45 0
2021-12-08 10.43 0
2021-12-07 10.40 0
2021-12-06 10.26 200
2021-12-03 10.35 0
2021-12-03 10.35 0
2021-12-02 10.30 0
2021-12-01 10.32 0
2021-11-30 10.26 0
2021-11-29 10.23 0
2021-11-26 10.31 0
2021-11-25 10.34 0
2021-11-24 10.34 0
2021-11-23 10.42 26,096
2021-11-22 10.39 0
2021-11-19 10.42 0
2021-11-18 10.51 617
2021-11-17 10.59 201
2021-11-16 10.52 0
2021-11-15 10.61 326
2021-11-12 10.68 0
2021-11-11 10.50 0
2021-11-10 10.58 0
2021-11-09 10.63 178,560
2021-11-08 10.57 0
2021-11-05 10.42 1,050
2021-11-03 10.53 258
2021-10-29 10.58 0
2021-10-28 10.58 1,424
2021-10-27 10.63 333
2021-10-26 10.63 333
2021-10-25 10.61 142
2021-10-22 10.66 0
2021-10-21 10.66 0
2021-10-20 10.66 0
2021-10-19 10.66 1,400
2021-10-18 10.56 0
2021-10-15 10.56 0
2021-10-14 10.64 1,915
2021-10-13 10.53 0
2021-10-12 10.51 0
2021-10-11 10.54 0
2021-10-08 10.93 0
2021-10-07 10.93 0
2021-10-06 10.93 0
2021-10-05 10.93 0
2021-10-04 11.01 0
2021-10-01 10.97 0
2021-09-30 10.95 0
2021-09-29 10.95 0
2021-09-28 11.07 410
2021-09-27 11.15 0
2021-09-24 11.15 100
2021-09-23 11.06 0
2021-09-22 11.05 0
2021-09-21 11.13 1,524
2021-09-20 11.18 0
2021-09-17 11.18 18,706
2021-09-16 11.11 0
2021-09-15 11.17 0
2021-09-14 11.21 0
2021-09-13 11.26 409
2021-09-10 11.23 0
2021-09-09 11.31 2,980
2021-09-08 11.19 0
2021-09-07 11.23 0
2021-09-06 11.30 800
2021-09-03 11.16 0
2021-09-02 11.18 0
2021-09-01 11.14 0
2021-08-31 11.18 104
2021-08-30 11.11 0
2021-08-27 11.03 0
2021-08-26 11.10 2,703
2021-08-25 11.00 0
2021-08-24 11.00 0
2021-08-23 11.00 100
2021-08-20 11.01 1,132
2021-08-19 10.96 0
2021-08-18 10.99 0
2021-08-17 10.99 0
2021-08-16 11.01 0
2021-08-13 11.05 226
2021-08-12 10.98 0
2021-08-11 10.94 0
2021-08-10 11.01 35,066
2021-08-09 10.96 0
2021-08-06 10.98 0
2021-08-05 11.00 0
2021-08-04 11.02 0
2021-08-03 11.00 0
2021-08-02 10.93 105
2021-07-30 10.95 0
2021-07-29 10.95 0
2021-07-28 10.95 0
2021-07-27 10.95 0
2021-07-26 10.95 912
2021-07-23 10.88 0
2021-07-22 10.92 0
2021-07-21 10.91 0
2021-07-20 10.92 0
2021-07-19 10.96 0
2021-07-16 10.92 0
2021-07-15 10.95 0
2021-07-14 10.86 0
2021-07-13 10.95 0
2021-07-12 10.97 0
2021-07-09 10.95 0
2021-07-08 10.96 0
2021-07-07 10.96 0
2021-07-06 11.00 0
2021-07-05 11.00 0