AFRICAN DOMESTIC BOND FUND ETF - (USD) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-27	6.480	6.480	6.480	6.480	6.480	0
2024-02-26	6.480	6.480	6.480	6.480	6.480	0
2024-02-23	6.480	6.480	6.480	6.480	6.480	0
2024-02-21	6.480	6.480	6.480	6.480	6.480	0
2024-02-20	6.480	6.480	6.480	6.480	6.480	0
2024-02-19	6.480	6.480	6.480	6.480	6.480	0
2024-02-16	6.480	6.480	6.480	6.480	6.480	0
2024-02-15	6.480	6.480	6.480	6.480	6.480	0
2024-02-14	6.480	6.480	6.480	6.480	6.480	0
2024-02-13	6.480	6.480	6.480	6.480	6.480	0
2024-02-12	6.480	6.480	6.480	6.480	6.480	0
2024-02-09	6.610	6.610	6.480	6.480	6.480	1,400
2024-02-08	6.820	6.820	6.610	6.610	6.610	400
2024-02-07	6.820	6.820	6.820	6.820	6.820	0
2024-02-06	6.820	6.820	6.820	6.820	6.820	0
2024-02-05	6.820	6.820	6.820	6.820	6.820	0
2024-02-02	6.820	6.820	6.820	6.820	6.820	0
2024-01-31	6.820	6.820	6.820	6.820	6.820	0
2024-01-30	6.820	6.820	6.820	6.820	6.820	0
2024-01-29	6.730	6.820	6.730	6.820	6.820	100
2024-01-26	6.730	6.730	6.730	6.730	6.730	0
2024-01-24	6.730	6.730	6.730	6.730	6.730	0
2024-01-22	6.730	6.730	6.730	6.730	6.730	0
2024-01-19	6.750	6.750	6.730	6.730	6.730	10,938
2024-01-18	6.750	6.750	6.750	6.750	6.750	0
2024-01-17	6.750	6.750	6.750	6.750	6.750	0
2024-01-15	6.750	6.750	6.750	6.750	6.750	0
2024-01-12	6.750	6.750	6.750	6.750	6.750	0
2024-01-11	6.860	6.860	6.750	6.750	6.750	1,187
2024-01-10	6.700	6.860	6.700	6.860	6.860	938
2024-01-09	6.700	6.700	6.700	6.700	6.700	0
2024-01-08	6.850	6.850	6.700	6.700	6.700	20
2024-01-05	6.850	6.850	6.850	6.850	6.850	0
2024-01-04	6.850	6.850	6.850	6.850	6.850	0
2024-01-03	6.760	6.850	6.760	6.850	6.850	20
2023-12-29	6.760	6.760	6.760	6.760	6.760	0
2023-12-28	6.760	6.760	6.760	6.760	6.760	0
2023-12-27	6.760	6.760	6.760	6.760	6.760	277,849
2023-12-26	6.760	6.760	6.760	6.760	6.760	0
2023-12-22	6.760	6.760	6.760	6.760	6.760	0
2023-12-21	6.760	6.760	6.760	6.760	6.760	0
2023-12-20	6.760	6.760	6.760	6.760	6.760	0
2023-12-19	6.760	6.760	6.760	6.760	6.760	0
2023-12-18	6.680	6.760	6.680	6.760	6.760	1
2023-12-15	6.680	6.680	6.680	6.680	6.680	0
2023-12-14	6.680	6.680	6.680	6.680	6.680	0
2023-12-13	6.730	6.730	6.680	6.680	6.680	1,158
2023-12-12	6.730	6.730	6.730	6.730	6.730	0
2023-12-11	6.730	6.730	6.730	6.730	6.730	0
2023-12-08	6.730	6.730	6.730	6.730	6.730	0
2023-12-07	6.730	6.730	6.730	6.730	6.730	0
2023-12-06	6.730	6.730	6.730	6.730	6.730	0
2023-12-05	6.730	6.730	6.730	6.730	6.730	0
2023-12-04	6.730	6.730	6.730	6.730	6.730	0
2023-12-01	6.730	6.730	6.730	6.730	6.730	0
2023-11-30	6.730	6.730	6.730	6.730	6.730	0
2023-11-29	6.640	6.730	6.640	6.730	6.730	115
2023-11-28	6.640	6.640	6.640	6.640	6.640	0
2023-11-27	6.640	6.640	6.640	6.640	6.640	0
2023-11-24	6.640	6.640	6.640	6.640	6.640	0

← NewerPage 12 of 21 · 1,247 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.