AFRICAN DOMESTIC BOND FUND ETF - (USD) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-07 | 7.900 | 7.900 | 7.900 | 7.900 | 7.900 | 0 |
| 2022-12-06 | 7.900 | 7.900 | 7.900 | 7.900 | 7.900 | 0 |
| 2022-12-05 | 7.900 | 7.900 | 7.900 | 7.900 | 7.900 | 730 |
| 2022-12-02 | 7.960 | 7.960 | 7.900 | 7.900 | 7.900 | 580 |
| 2022-12-01 | 7.960 | 7.960 | 7.880 | 7.960 | 7.960 | 0 |
| 2022-11-30 | 7.960 | 7.960 | 7.880 | 7.960 | 7.960 | 0 |
| 2022-11-29 | 7.880 | 7.960 | 7.880 | 7.960 | 7.960 | 690 |
| 2022-11-28 | 7.880 | 7.880 | 7.850 | 7.880 | 7.880 | 0 |
| 2022-11-25 | 7.850 | 7.880 | 7.850 | 7.880 | 7.880 | 7,501 |
| 2022-11-24 | 7.850 | 7.910 | 7.850 | 7.850 | 7.850 | 0 |
| 2022-11-23 | 7.850 | 7.910 | 7.850 | 7.850 | 7.850 | 0 |
| 2022-11-22 | 7.850 | 7.910 | 7.850 | 7.850 | 7.850 | 0 |
| 2022-11-21 | 7.910 | 7.910 | 7.850 | 7.850 | 7.850 | 2 |
| 2022-11-18 | 7.910 | 7.910 | 7.850 | 7.910 | 7.910 | 0 |
| 2022-11-17 | 7.850 | 7.910 | 7.850 | 7.910 | 7.910 | 631 |
| 2022-11-16 | 7.850 | 7.990 | 7.850 | 7.850 | 7.850 | 0 |
| 2022-11-15 | 7.850 | 7.990 | 7.850 | 7.850 | 7.850 | 0 |
| 2022-11-14 | 7.850 | 7.990 | 7.850 | 7.850 | 7.850 | 0 |
| 2022-11-11 | 7.940 | 7.990 | 7.850 | 7.850 | 7.850 | 20 |
| 2022-11-10 | 7.940 | 8.560 | 7.940 | 7.940 | 7.940 | 0 |
| 2022-11-09 | 7.940 | 8.560 | 7.940 | 7.940 | 7.940 | 0 |
| 2022-11-08 | 7.940 | 8.560 | 7.940 | 7.940 | 7.940 | 0 |
| 2022-11-07 | 7.940 | 8.560 | 7.940 | 7.940 | 7.940 | 0 |
| 2022-11-04 | 7.940 | 8.560 | 7.940 | 7.940 | 7.940 | 0 |
| 2022-11-03 | 7.940 | 8.560 | 7.940 | 7.940 | 7.940 | 0 |
| 2022-11-01 | 7.940 | 8.560 | 7.940 | 7.940 | 7.940 | 0 |
| 2022-10-31 | 7.940 | 8.560 | 7.940 | 7.940 | 7.940 | 0 |
| 2022-10-28 | 8.560 | 8.560 | 7.940 | 7.940 | 7.940 | 82 |
| 2022-10-27 | 8.560 | 8.600 | 8.560 | 8.560 | 8.560 | 0 |
| 2022-10-26 | 8.600 | 8.600 | 8.560 | 8.560 | 8.560 | 23 |
| 2022-10-25 | 8.600 | 8.620 | 8.600 | 8.600 | 8.600 | 0 |
| 2022-10-21 | 8.600 | 8.620 | 8.600 | 8.600 | 8.600 | 0 |
| 2022-10-20 | 8.600 | 8.620 | 8.600 | 8.600 | 8.600 | 0 |
| 2022-10-19 | 8.620 | 8.620 | 8.600 | 8.600 | 8.600 | 350 |
| 2022-10-18 | 8.620 | 8.740 | 8.620 | 8.620 | 8.620 | 0 |
| 2022-10-17 | 8.620 | 8.740 | 8.620 | 8.620 | 8.620 | 0 |
| 2022-10-14 | 8.740 | 8.740 | 8.620 | 8.620 | 8.620 | 63 |
| 2022-10-13 | 8.740 | 8.740 | 8.720 | 8.740 | 8.740 | 0 |
| 2022-10-12 | 8.740 | 8.740 | 8.720 | 8.740 | 8.740 | 0 |
| 2022-10-11 | 8.740 | 8.740 | 8.720 | 8.740 | 8.740 | 0 |
| 2022-10-10 | 8.740 | 8.740 | 8.720 | 8.740 | 8.740 | 0 |
| 2022-10-07 | 8.720 | 8.740 | 8.720 | 8.740 | 8.740 | 5,143 |
| 2022-10-06 | 8.720 | 8.780 | 8.720 | 8.720 | 8.720 | 0 |
| 2022-10-05 | 8.720 | 8.780 | 8.720 | 8.720 | 8.720 | 0 |
| 2022-10-04 | 8.720 | 8.780 | 8.720 | 8.720 | 8.720 | 0 |
| 2022-10-03 | 8.720 | 8.780 | 8.720 | 8.720 | 8.720 | 0 |
| 2022-09-30 | 8.780 | 8.780 | 8.720 | 8.720 | 8.720 | 460 |
| 2022-09-29 | 8.780 | 8.780 | 8.540 | 8.780 | 8.780 | 0 |
| 2022-09-28 | 8.780 | 8.780 | 8.540 | 8.780 | 8.780 | 0 |
| 2022-09-27 | 8.540 | 8.780 | 8.540 | 8.780 | 8.780 | 1,000 |
| 2022-09-26 | 9.000 | 9.000 | 8.540 | 8.540 | 8.540 | 422 |
| 2022-09-23 | 9.000 | 9.000 | 8.880 | 9.000 | 9.000 | 0 |
| 2022-09-22 | 8.880 | 9.000 | 8.880 | 9.000 | 9.000 | 1 |
| 2022-09-21 | 8.890 | 8.890 | 8.880 | 8.880 | 8.880 | 125 |
| 2022-09-20 | 8.890 | 8.890 | 8.890 | 8.890 | 8.890 | 500 |
| 2022-09-19 | 8.890 | 8.890 | 8.890 | 8.890 | 8.890 | 0 |
| 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 |
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.