Stock Charts

Market Type

ADBF - African Domestic Bond Fund [USD]

Prices between 29/05/2023 and 24/05/2024
Trading Date Price Volume
2024-05-24 5.85 0
2024-05-23 5.91 0
2024-05-22 5.92 0
2024-05-21 5.91 0
2024-05-20 5.91 0
2024-05-17 5.90 0
2024-05-16 5.85 164
2024-05-15 5.83 1,000
2024-05-14 5.85 0
2024-05-13 5.85 0
2024-05-10 5.85 0
2024-05-09 5.84 0
2024-05-08 5.84 0
2024-05-07 5.83 0
2024-05-06 5.82 0
2024-05-03 5.82 0
2024-05-02 5.79 0
2024-04-30 5.82 0
2024-04-29 5.80 0
2024-04-26 5.77 0
2024-04-25 5.77 0
2024-04-24 5.79 0
2024-04-23 5.84 0
2024-04-18 5.77 3,360
2024-04-17 5.90 10
2024-04-16 6.16 0
2024-04-15 6.16 0
2024-04-12 6.16 0
2024-04-10 6.18 0
2024-04-08 6.10 0
2024-04-05 6.10 0
2024-04-04 6.13 0
2024-04-03 6.11 0
2024-04-02 6.09 0
2024-04-01 6.09 0
2024-03-29 6.06 0
2024-03-28 6.04 0
2024-03-27 6.06 100
2024-03-26 6.00 0
2024-03-25 5.95 3,368
2024-03-22 6.10 0
2024-03-21 6.10 2,650
2024-03-20 5.98 0
2024-03-19 5.98 0
2024-03-18 6.01 0
2024-03-15 5.96 700
2024-03-14 6.00 0
2024-03-13 5.98 0
2024-03-07 5.97 0
2024-03-06 6.60 0
2024-03-05 6.63 4
2024-03-04 6.58 0
2024-03-01 6.56 0
2024-02-29 6.58 0
2024-02-28 6.58 0
2024-02-27 6.56 0
2024-02-26 6.58 0
2024-02-23 6.63 0
2024-02-21 6.63 0
2024-02-20 6.56 0
2024-02-19 6.56 0
2024-02-16 6.53 0
2024-02-15 6.48 0
2024-02-14 6.48 0
2024-02-13 6.48 0
2024-02-12 6.48 0
2024-02-09 6.48 1,400
2024-02-08 6.61 400
2024-02-07 6.82 0
2024-02-06 6.82 0
2024-02-05 6.82 0
2024-02-02 6.82 0
2024-01-31 6.82 0
2024-01-30 6.82 0
2024-01-29 6.82 100
2024-01-26 6.73 0
2024-01-24 6.73 0
2024-01-22 6.73 0
2024-01-19 6.73 10,938
2024-01-18 6.80 0
2024-01-17 6.80 0
2024-01-15 6.80 0
2024-01-12 6.80 0
2024-01-11 6.75 1,187
2024-01-10 6.86 938
2024-01-09 6.70 0
2024-01-08 6.70 20
2024-01-05 6.77 0
2024-01-04 6.85 0
2024-01-03 6.85 20
2023-12-29 6.80 0
2023-12-28 6.83 0
2023-12-28 6.83 0
2023-12-27 6.76 277,849
2023-12-26 6.76 0
2023-12-22 6.76 0
2023-12-21 6.76 0
2023-12-20 6.76 0
2023-12-19 6.76 0
2023-12-18 6.76 1
2023-12-15 6.83 0
2023-12-14 6.75 0
2023-12-13 6.68 1,158
2023-12-12 6.70 0
2023-12-11 6.71 0
2023-12-08 6.71 0
2023-12-07 6.71 0
2023-12-06 6.75 0
2023-12-05 6.75 0
2023-12-04 6.76 0
2023-12-01 6.76 0
2023-11-30 6.78 0
2023-11-29 6.73 115
2023-11-28 6.65 0
2023-11-27 6.65 0
2023-11-24 6.65 0
2023-11-23 6.64 2,376
2023-11-22 6.73 0
2023-11-21 6.78 0
2023-11-20 6.72 0
2023-11-17 6.72 0
2023-11-16 6.72 0
2023-11-15 6.72 0
2023-11-14 6.68 0
2023-11-13 6.68 0
2023-11-10 6.67 0
2023-11-09 6.73 0
2023-11-08 6.75 0
2023-11-07 6.77 0
2023-11-06 6.77 0
2023-11-03 6.71 0
2023-10-31 6.64 0
2023-10-30 6.64 0
2023-10-27 6.64 0
2023-10-26 6.62 0
2023-10-25 6.62 0
2023-10-24 6.62 0
2023-10-23 6.68 100
2023-10-20 6.68 200
2023-10-19 6.68 0
2023-10-18 6.68 0
2023-10-17 6.70 0
2023-10-16 6.68 0
2023-10-13 6.68 0
2023-10-12 6.71 0
2023-10-11 6.60 1,010
2023-10-10 6.63 0
2023-10-09 6.89 100
2023-10-06 6.89 0
2023-10-05 6.89 0
2023-10-04 6.87 0
2023-10-03 6.89 0
2023-10-02 6.93 0
2023-09-29 6.96 100
2023-09-28 6.87 0
2023-09-27 6.96 100
2023-09-26 6.95 0
2023-09-25 6.95 0
2023-09-22 6.93 0
2023-09-21 6.95 0
2023-09-19 6.93 0
2023-09-18 6.94 0
2023-09-15 6.92 6,092
2023-09-14 6.99 0
2023-09-13 6.97 0
2023-09-12 6.95 0
2023-09-11 6.95 0
2023-09-08 6.97 0
2023-09-07 6.96 0
2023-09-06 6.96 0
2023-09-05 6.98 0
2023-09-04 7.03 0
2023-09-01 7.03 0
2023-08-31 7.10 288
2023-08-30 7.07 0
2023-08-29 7.00 159
2023-08-28 7.00 300
2023-08-25 7.09 0
2023-08-24 7.09 0
2023-08-23 7.05 0
2023-08-22 7.02 0
2023-08-21 7.02 0
2023-08-18 7.04 0
2023-08-17 10.69 0
2023-08-16 10.69 0
2023-08-15 7.06 0
2023-08-14 7.12 0
2023-08-11 7.12 0
2023-08-10 7.10 0
2023-08-09 7.11 0
2023-08-08 7.13 0
2023-08-07 7.15 0
2023-08-04 7.10 0
2023-08-03 7.11 0
2023-08-02 7.24 681
2023-08-01 7.23 0
2023-07-31 7.27 0
2023-07-28 7.23 0
2023-07-27 7.24 0
2023-07-26 7.21 0
2023-07-25 7.17 0
2023-07-21 7.14 0
2023-07-20 7.15 0
2023-07-19 7.15 0
2023-07-18 7.11 0
2023-07-17 7.11 0
2023-07-14 7.05 0
2023-07-13 7.05 0
2023-07-12 7.04 0
2023-07-11 6.95 1,269
2023-07-10 7.00 0
2023-07-06 7.05 6
2023-07-06 6.99 0
2023-07-05 7.06 0
2023-07-04 7.05 0
2023-07-03 7.20 15
2023-06-30 7.03 0
2023-06-29 7.09 700
2023-06-28 7.03 0
2023-06-27 7.03 0
2023-06-26 7.11 0
2023-06-23 7.11 56,400
2023-06-22 7.28 0
2023-06-21 7.04 0
2023-06-20 7.02 0
2023-06-19 7.28 1
2023-06-16 7.05 0
2023-06-15 7.11 0
2023-06-14 7.23 0
2023-06-13 7.28 2
2023-06-12 7.12 500
2023-06-09 7.23 3
2023-06-08 7.12 0
2023-06-07 7.14 0
2023-06-06 6.99 2,256
2023-06-05 7.02 0
2023-06-02 7.02 0
2023-06-01 7.03 5
2023-05-31 6.98 0
2023-05-30 7.00 5
2023-05-29 7.00 0