Stock Charts

Market Type

ADBF - African Domestic Bond Fund [USD]

Prices between 22/09/2020 and 22/09/2021
Trading Date Price Volume
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
2021-07-02 10.94 0
2021-07-01 10.98 0
2021-06-30 11.01 2,109
2021-06-29 10.95 0
2021-06-28 10.96 0
2021-06-25 10.95 0
2021-06-24 10.91 0
2021-06-23 10.99 215,455
2021-06-22 11.00 100
2021-06-21 11.01 0
2021-06-18 11.01 5,240
2021-06-17 11.07 400
2021-06-16 11.13 100
2021-06-15 11.06 0
2021-06-14 11.07 0
2021-06-11 11.17 2,200
2021-06-10 11.06 0
2021-06-09 11.09 0
2021-06-08 11.10 0
2021-06-07 11.24 35,598
2021-06-04 11.00 0
2021-06-03 11.11 10,492
2021-06-02 11.05 1,300
2021-06-01 10.97 0
2021-05-31 11.02 200
2021-05-28 10.92 0
2021-05-27 10.94 0
2021-05-26 10.92 542
2021-05-25 10.89 0
2021-05-24 10.87 0
2021-05-21 10.87 0
2021-05-20 10.89 397
2021-05-19 10.85 0
2021-05-18 10.83 0
2021-05-17 10.82 0
2021-05-13 10.95 200
2021-05-12 10.86 0
2021-05-11 10.85 0
2021-05-10 10.90 183
2021-05-07 10.76 0
2021-05-06 10.72 0
2021-05-05 10.68 0
2021-05-04 10.78 0
2021-05-03 10.88 1,936
2021-04-30 11.34 0
2021-04-29 11.34 0
2021-04-27 11.33 0
2021-04-26 11.40 425
2021-04-23 11.40 497
2021-04-22 11.42 150
2021-04-21 11.34 0
2021-04-20 11.33 0
2021-04-20 11.33 0
2021-04-19 11.32 0
2021-04-16 11.44 1,036
2021-04-15 11.39 100
2021-04-15 11.39 100
2021-04-14 11.34 2,481
2021-04-12 11.35 3,635
2021-04-09 11.39 1,526
2021-04-08 11.28 0
2021-04-07 11.28 0
2021-04-06 11.27 0
2021-04-05 11.23 0
2021-04-02 11.23 0
2021-04-01 11.27 442
2021-03-31 11.16 0
2021-03-30 11.17 0
2021-03-29 11.16 0
2021-03-26 11.13 0
2021-03-25 11.24 2,221
2021-03-24 11.28 1,500
2021-03-23 11.25 0
2021-03-22 11.28 0
2021-03-19 11.33 600
2021-03-18 11.21 100
2021-03-17 11.27 0
2021-03-16 11.27 0
2021-03-15 11.21 1,640
2021-03-09 11.07 0
2021-03-08 11.22 200
2021-03-05 11.34 100
2021-03-04 11.25 0
2021-03-03 11.30 0
2021-03-02 11.21 1,803
2021-03-01 11.33 570
2021-02-26 11.42 945
2021-02-25 11.48 300
2021-02-24 11.51 200
2021-02-23 11.52 200
2021-02-22 11.44 0
2021-02-19 11.42 0
2021-02-18 11.51 0
2021-02-17 11.49 0
2021-02-16 11.61 559,560
2021-02-15 11.53 0
2021-02-11 11.51 0
2021-02-10 11.89 70
2021-02-09 11.57 0
2021-02-08 11.57 0
2021-02-05 11.56 0
2021-02-04 11.55 0
2021-02-03 11.56 0
2021-02-02 11.48 100
2021-01-29 11.33 0
2021-01-27 11.69 2,563
2021-01-26 11.47 0
2021-01-25 11.55 0
2021-01-22 11.58 0
2021-01-21 11.61 0
2021-01-20 11.58 0
2021-01-19 11.60 100
2021-01-18 11.63 650
2021-01-15 11.68 1,030
2021-01-14 11.56 0
2021-01-13 11.58 0
2021-01-12 11.63 2,158
2021-01-11 11.67 3,350
2021-01-08 11.67 1,485
2021-01-07 11.67 100
2021-01-06 11.67 300
2021-01-05 11.71 200
2021-01-04 11.88 0
2020-12-31 11.88 100
2020-12-30 11.90 200
2020-12-29 11.93 1,300
2020-12-28 11.82 0
2020-12-24 11.92 0
2020-12-23 11.84 0
2020-12-22 11.89 0
2020-12-21 12.00 0
2020-12-18 11.94 100
2020-12-17 11.86 0
2020-12-16 11.93 100
2020-12-15 11.83 0
2020-12-14 11.98 100
2020-12-11 11.98 0
2020-12-10 11.95 1,771
2020-12-10 11.95 1,771
2020-12-09 11.94 0
2020-12-08 11.94 0
2020-12-07 11.94 0
2020-12-04 11.94 0
2020-12-03 11.94 4,500
2020-12-02 11.99 0
2020-12-01 11.99 0
2020-11-30 11.99 0
2020-11-27 11.99 100
2020-11-26 12.02 41,597
2020-11-25 11.87 0
2020-11-24 11.87 0
2020-11-23 11.87 0
2020-11-20 11.87 0
2020-11-19 11.87 0
2020-11-18 11.87 0
2020-11-17 11.87 0
2020-11-16 11.82 0
2020-11-13 11.81 0
2020-11-12 11.77 0
2020-11-11 11.81 0
2020-11-10 11.84 0
2020-11-09 11.78 0
2020-11-06 11.73 0
2020-11-05 11.62 0
2020-11-04 11.56 0
2020-11-03 11.52 0
2020-10-30 11.52 0
2020-10-29 11.49 0
2020-10-28 11.59 12,285
2020-10-27 11.57 0
2020-10-26 11.47 12,935
2020-10-23 11.54 0
2020-10-22 11.48 0
2020-10-21 11.06 0
2020-10-20 11.06 0
2020-10-19 11.06 0
2020-10-16 11.06 0
2020-10-15 11.01 0
2020-10-14 10.95 205
2020-10-13 11.05 90,497
2020-10-12 10.97 0
2020-10-09 10.94 1,445
2020-10-08 11.34 0
2020-10-07 11.28 0
2020-10-06 11.30 0
2020-10-05 11.35 0
2020-10-02 11.28 0
2020-10-01 11.30 0
2020-09-30 11.33 120
2020-09-29 11.26 0
2020-09-28 11.27 537
2020-09-25 11.17 0
2020-09-24 11.16 0
2020-09-23 11.16 0
2020-09-22 11.17 0