AFRICAN DOMESTIC BOND FUND ETF - (USD) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-23	6.680	6.680	6.640	6.640	6.640	2,376
2023-11-22	6.680	6.680	6.680	6.680	6.680	0
2023-11-21	6.680	6.680	6.680	6.680	6.680	0
2023-11-20	6.680	6.680	6.680	6.680	6.680	0
2023-11-17	6.680	6.680	6.680	6.680	6.680	0
2023-11-16	6.680	6.680	6.680	6.680	6.680	0
2023-11-15	6.680	6.680	6.680	6.680	6.680	0
2023-11-14	6.680	6.680	6.680	6.680	6.680	0
2023-11-13	6.680	6.680	6.680	6.680	6.680	0
2023-11-10	6.680	6.680	6.680	6.680	6.680	0
2023-11-09	6.680	6.680	6.680	6.680	6.680	0
2023-11-08	6.680	6.680	6.680	6.680	6.680	0
2023-11-07	6.680	6.680	6.680	6.680	6.680	0
2023-11-06	6.680	6.680	6.680	6.680	6.680	0
2023-11-03	6.680	6.680	6.680	6.680	6.680	0
2023-10-31	6.680	6.680	6.680	6.680	6.680	0
2023-10-30	6.680	6.680	6.680	6.680	6.680	0
2023-10-27	6.680	6.680	6.680	6.680	6.680	0
2023-10-26	6.680	6.680	6.680	6.680	6.680	0
2023-10-25	6.680	6.680	6.680	6.680	6.680	0
2023-10-24	6.680	6.680	6.680	6.680	6.680	0
2023-10-23	6.680	6.680	6.680	6.680	6.680	0
2023-10-20	6.600	6.680	6.600	6.680	6.680	200
2023-10-19	6.600	6.600	6.600	6.600	6.600	0
2023-10-18	6.600	6.600	6.600	6.600	6.600	0
2023-10-17	6.600	6.600	6.600	6.600	6.600	0
2023-10-16	6.600	6.600	6.600	6.600	6.600	0
2023-10-13	6.600	6.600	6.600	6.600	6.600	0
2023-10-12	6.600	6.600	6.600	6.600	6.600	0
2023-10-11	6.890	6.890	6.600	6.600	6.600	1,010
2023-10-10	6.890	6.890	6.890	6.890	6.890	0
2023-10-09	6.890	6.890	6.890	6.890	6.890	100
2023-10-06	6.960	6.960	6.960	6.960	6.960	0
2023-10-05	6.960	6.960	6.960	6.960	6.960	0
2023-10-04	6.960	6.960	6.960	6.960	6.960	0
2023-10-03	6.960	6.960	6.960	6.960	6.960	0
2023-10-02	6.960	6.960	6.960	6.960	6.960	0
2023-09-29	6.960	6.960	6.960	6.960	6.960	100
2023-09-28	6.960	6.960	6.960	6.960	6.960	0
2023-09-27	6.920	6.960	6.920	6.960	6.960	100
2023-09-26	6.920	6.920	6.920	6.920	6.920	0
2023-09-25	6.920	6.920	6.920	6.920	6.920	0
2023-09-22	6.920	6.920	6.920	6.920	6.920	0
2023-09-21	6.920	6.920	6.920	6.920	6.920	0
2023-09-19	6.920	6.920	6.920	6.920	6.920	0
2023-09-18	6.920	6.920	6.920	6.920	6.920	0
2023-09-15	7.100	7.100	6.920	6.920	6.920	6,092
2023-09-14	7.100	7.100	7.100	7.100	7.100	0
2023-09-13	7.100	7.100	7.100	7.100	7.100	0
2023-09-12	7.100	7.100	7.100	7.100	7.100	0
2023-09-11	7.100	7.100	7.100	7.100	7.100	0
2023-09-08	7.100	7.100	7.100	7.100	7.100	0
2023-09-07	7.100	7.100	7.100	7.100	7.100	0
2023-09-05	7.100	7.100	7.100	7.100	7.100	0
2023-09-04	7.100	7.100	7.100	7.100	7.100	0
2023-09-01	7.100	7.100	7.100	7.100	7.100	0
2023-08-31	7.000	7.100	7.000	7.100	7.100	288
2023-08-30	7.000	7.000	7.000	7.000	7.000	0
2023-08-29	7.000	7.000	7.000	7.000	7.000	159
2023-08-28	7.240	7.240	7.000	7.000	7.000	300

← NewerPage 13 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.