AFRICAN DOMESTIC BOND FUND ETF - (USD) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-24	10.310	10.370	10.310	10.370	10.370	96,340
2022-03-23	10.450	10.450	10.310	10.310	10.310	484
2022-03-22	10.740	10.740	10.450	10.450	10.450	12,640
2022-03-21	10.740	10.740	10.610	10.740	10.740	0
2022-03-18	10.740	10.740	10.610	10.740	10.740	0
2022-03-17	10.610	10.740	10.610	10.740	10.740	4,000
2022-03-16	10.610	10.630	10.610	10.610	10.610	0
2022-03-15	10.610	10.630	10.610	10.610	10.610	0
2022-03-14	10.610	10.630	10.610	10.610	10.610	0
2022-03-11	10.630	10.630	10.610	10.610	10.610	100
2022-03-10	10.630	10.690	10.630	10.630	10.630	0
2022-03-09	10.630	10.690	10.630	10.630	10.630	0
2022-03-08	10.630	10.690	10.630	10.630	10.630	0
2022-03-07	10.690	10.690	10.630	10.630	10.630	28,193
2022-03-04	10.800	10.800	10.690	10.690	10.690	100
2022-03-03	10.800	10.800	10.790	10.800	10.800	0
2022-03-02	10.800	10.800	10.790	10.800	10.800	0
2022-02-28	10.800	10.800	10.790	10.800	10.800	0
2022-02-25	10.800	10.800	10.790	10.800	10.800	0
2022-02-24	10.800	10.800	10.790	10.800	10.800	0
2022-02-23	10.800	10.800	10.790	10.800	10.800	0
2022-02-22	10.790	10.800	10.790	10.800	10.800	6,331
2022-02-21	10.820	10.820	10.790	10.790	10.790	300
2022-02-18	10.680	10.820	10.680	10.820	10.820	184,659
2022-02-17	10.680	10.680	10.670	10.680	10.680	0
2022-02-16	10.680	10.680	10.670	10.680	10.680	0
2022-02-15	10.670	10.680	10.670	10.680	10.680	1,870
2022-02-14	10.670	10.720	10.670	10.670	10.670	0
2022-02-11	10.720	10.720	10.670	10.670	10.670	12,771
2022-02-10	10.680	10.720	10.680	10.720	10.720	93,190
2022-02-09	10.530	10.680	10.530	10.680	10.680	1,870
2022-02-08	10.720	10.720	10.530	10.530	10.530	100
2022-02-07	10.720	10.720	10.670	10.720	10.720	0
2022-02-04	10.720	10.720	10.670	10.720	10.720	0
2022-02-03	10.720	10.720	10.670	10.720	10.720	0
2022-01-31	10.720	10.720	10.670	10.720	10.720	0
2022-01-28	10.720	10.720	10.670	10.720	10.720	0
2022-01-27	10.720	10.720	10.670	10.720	10.720	0
2022-01-26	10.670	10.720	10.670	10.720	10.720	2,980
2022-01-25	10.670	10.670	10.660	10.670	10.670	0
2022-01-24	10.670	10.670	10.660	10.670	10.670	0
2022-01-21	10.670	10.670	10.660	10.670	10.670	0
2022-01-20	10.670	10.670	10.660	10.670	10.670	0
2022-01-19	10.670	10.670	10.660	10.670	10.670	0
2022-01-17	10.660	10.670	10.660	10.670	10.670	4,728
2022-01-14	10.660	10.660	10.620	10.660	10.660	0
2022-01-13	10.620	10.660	10.620	10.660	10.660	815
2022-01-12	10.630	10.630	10.620	10.620	10.620	100
2022-01-11	10.630	10.630	10.480	10.630	10.630	0
2022-01-10	10.480	10.630	10.480	10.630	10.630	500
2022-01-07	10.480	10.480	10.480	10.480	10.480	0
2022-01-06	10.480	10.480	10.480	10.480	10.480	0
2022-01-05	10.480	10.480	10.480	10.480	10.480	0
2022-01-04	10.480	10.480	10.480	10.480	10.480	0
2021-12-31	10.480	10.480	10.480	10.480	10.480	0
2021-12-30	10.480	10.480	10.480	10.480	10.480	0
2021-12-29	10.480	10.480	10.480	10.480	10.480	0
2021-12-28	10.480	10.480	10.480	10.480	10.480	286,373
2021-12-27	10.480	10.480	10.260	10.480	10.480	0
2021-12-24	10.480	10.480	10.260	10.480	10.480	0

← NewerPage 20 of 21 · 1,248 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.