AFRICAN DOMESTIC BOND FUND ETF - (USD) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-25	7.240	7.240	7.240	7.240	7.240	0
2023-08-24	7.240	7.240	7.240	7.240	7.240	0
2023-08-23	7.240	7.240	7.240	7.240	7.240	0
2023-08-22	7.240	7.240	7.240	7.240	7.240	0
2023-08-21	7.240	7.240	7.240	7.240	7.240	0
2023-08-18	7.240	7.240	7.240	7.240	7.240	0
2023-08-17	7.240	7.240	7.240	7.240	7.240	0
2023-08-16	7.240	7.240	7.240	7.240	7.240	0
2023-08-15	7.240	7.240	7.240	7.240	7.240	0
2023-08-14	7.240	7.240	7.240	7.240	7.240	0
2023-08-11	7.240	7.240	7.240	7.240	7.240	0
2023-08-10	7.240	7.240	7.240	7.240	7.240	0
2023-08-09	7.240	7.240	7.240	7.240	7.240	0
2023-08-08	7.240	7.240	7.240	7.240	7.240	0
2023-08-07	7.240	7.240	7.240	7.240	7.240	0
2023-08-04	7.240	7.240	7.240	7.240	7.240	0
2023-08-03	7.240	7.240	7.240	7.240	7.240	0
2023-08-02	6.950	7.240	6.950	7.240	7.240	681
2023-08-01	6.950	6.950	6.950	6.950	6.950	0
2023-07-31	6.950	6.950	6.950	6.950	6.950	0
2023-07-28	6.950	6.950	6.950	6.950	6.950	0
2023-07-27	6.950	6.950	6.950	6.950	6.950	0
2023-07-26	6.950	6.950	6.950	6.950	6.950	0
2023-07-25	6.950	6.950	6.950	6.950	6.950	0
2023-07-24	6.950	6.950	6.950	6.950	6.950	0
2023-07-21	6.950	6.950	6.950	6.950	6.950	0
2023-07-20	6.950	6.950	6.950	6.950	6.950	0
2023-07-19	6.950	6.950	6.950	6.950	6.950	0
2023-07-18	6.950	6.950	6.950	6.950	6.950	0
2023-07-17	6.950	6.950	6.950	6.950	6.950	0
2023-07-14	6.950	6.950	6.950	6.950	6.950	0
2023-07-13	6.950	6.950	6.950	6.950	6.950	0
2023-07-12	6.950	6.950	6.950	6.950	6.950	0
2023-07-11	7.050	7.050	6.950	6.950	6.950	1,269
2023-07-10	7.050	7.050	7.050	7.050	7.050	0
2023-07-07	7.050	7.050	7.050	7.050	7.050	0
2023-07-06	7.200	7.200	7.050	7.050	7.050	6
2023-07-05	7.200	7.200	7.200	7.200	7.200	0
2023-07-04	7.200	7.200	7.200	7.200	7.200	0
2023-07-03	7.090	7.200	7.090	7.200	7.200	15
2023-06-30	7.090	7.090	7.090	7.090	7.090	0
2023-06-29	7.110	7.110	7.090	7.090	7.090	700
2023-06-28	7.110	7.110	7.110	7.110	7.110	0
2023-06-27	7.110	7.110	7.110	7.110	7.110	0
2023-06-26	7.110	7.110	7.110	7.110	7.110	0
2023-06-23	7.280	7.280	7.110	7.110	7.110	56,400
2023-06-22	7.280	7.280	7.280	7.280	7.280	0
2023-06-21	7.280	7.280	7.280	7.280	7.280	0
2023-06-20	7.280	7.280	7.280	7.280	7.280	0
2023-06-19	7.280	7.280	7.280	7.280	7.280	1
2023-06-16	7.280	7.280	7.280	7.280	7.280	0
2023-06-15	7.280	7.280	7.280	7.280	7.280	0
2023-06-14	7.280	7.280	7.280	7.280	7.280	0
2023-06-13	7.120	7.280	7.120	7.280	7.280	2
2023-06-12	7.230	7.230	7.120	7.120	7.120	500
2023-06-09	6.990	7.230	6.990	7.230	7.230	3
2023-06-08	6.990	6.990	6.990	6.990	6.990	0
2023-06-07	6.990	6.990	6.990	6.990	6.990	0
2023-06-06	7.030	7.140	6.990	6.990	6.990	2,256
2023-06-05	7.030	7.030	7.030	7.030	7.030	0

← NewerPage 14 of 21 · 1,244 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.