AFRICAN DOMESTIC BOND FUND ETF - (USD) historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-16	8.890	8.890	8.890	8.890	8.890	561,868
2022-09-15	8.890	8.920	8.890	8.890	8.890	0
2022-09-14	8.890	8.920	8.890	8.890	8.890	0
2022-09-13	8.890	8.920	8.890	8.890	8.890	0
2022-09-12	8.890	8.920	8.890	8.890	8.890	0
2022-09-09	8.890	8.920	8.890	8.890	8.890	0
2022-09-08	8.920	8.920	8.890	8.890	8.890	30
2022-09-07	8.920	9.080	8.920	8.920	8.920	0
2022-09-06	8.920	9.080	8.920	8.920	8.920	0
2022-09-05	9.080	9.080	8.920	8.920	8.920	10,870
2022-09-02	9.080	9.080	9.050	9.080	9.080	0
2022-08-31	9.080	9.080	9.050	9.080	9.080	0
2022-08-30	9.080	9.080	9.050	9.080	9.080	0
2022-08-29	9.050	9.080	9.050	9.080	9.080	439
2022-08-26	9.050	9.180	8.930	9.050	9.050	0
2022-08-25	9.180	9.180	8.930	9.050	9.050	74,975
2022-08-24	9.310	9.310	9.180	9.180	9.180	5
2022-08-23	9.310	9.310	9.220	9.310	9.310	0
2022-08-22	9.310	9.310	9.220	9.310	9.310	0
2022-08-19	9.310	9.310	9.220	9.310	9.310	0
2022-08-18	9.310	9.310	9.220	9.310	9.310	0
2022-08-17	9.220	9.310	9.220	9.310	9.310	499
2022-08-16	9.190	9.240	9.190	9.190	9.190	0
2022-08-12	9.190	9.240	9.190	9.190	9.190	0
2022-08-11	9.190	9.240	9.190	9.190	9.190	0
2022-08-10	9.190	9.240	9.190	9.190	9.190	0
2022-08-09	9.190	9.240	9.190	9.190	9.190	0
2022-08-08	9.190	9.240	9.190	9.190	9.190	0
2022-08-05	9.190	9.240	9.190	9.190	9.190	0
2022-08-04	9.240	9.240	9.190	9.190	9.190	303
2022-08-03	9.200	9.240	9.200	9.240	9.240	400
2022-08-02	9.200	9.200	9.000	9.200	9.200	0
2022-08-01	9.200	9.200	9.000	9.200	9.200	0
2022-07-29	9.200	9.200	9.000	9.200	9.200	0
2022-07-28	9.200	9.200	9.000	9.200	9.200	0
2022-07-27	9.200	9.200	9.000	9.200	9.200	0
2022-07-26	9.200	9.200	9.000	9.200	9.200	0
2022-07-25	9.200	9.200	9.000	9.200	9.200	0
2022-07-22	9.110	9.200	9.000	9.200	9.200	1,187
2022-07-21	9.140	9.140	9.110	9.110	9.110	2,203
2022-07-20	9.140	9.140	9.010	9.140	9.140	0
2022-07-19	9.010	9.140	9.010	9.140	9.140	546
2022-07-18	9.520	9.520	9.010	9.010	9.010	2,010
2022-07-15	9.520	9.520	9.350	9.520	9.520	0
2022-07-14	9.520	9.520	9.350	9.520	9.520	0
2022-07-13	9.520	9.520	9.350	9.520	9.520	0
2022-07-12	9.520	9.520	9.350	9.520	9.520	0
2022-07-11	9.520	9.520	9.350	9.520	9.520	0
2022-07-08	9.520	9.520	9.350	9.520	9.520	0
2022-07-07	9.520	9.520	9.350	9.520	9.520	0
2022-07-06	9.520	9.520	9.350	9.520	9.520	0
2022-07-05	9.520	9.520	9.350	9.520	9.520	0
2022-07-04	9.520	9.520	9.350	9.520	9.520	0
2022-07-01	9.520	9.520	9.350	9.520	9.520	0
2022-06-30	9.520	9.520	9.350	9.520	9.520	0
2022-06-29	9.520	9.520	9.350	9.520	9.520	0
2022-06-28	9.520	9.520	9.350	9.520	9.520	0
2022-06-27	9.520	9.520	9.350	9.520	9.520	0
2022-06-24	9.350	9.520	9.350	9.520	9.520	7,125
2022-06-23	9.350	9.350	9.350	9.350	9.350	0

← NewerPage 18 of 21 · 1,251 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (MUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.