AFRICAN DOMESTIC BOND FUND ETF - (USD) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-14 | 6.360 | 6.360 | 6.360 | 6.360 | 6.360 | 0 |
| 2025-02-13 | 6.360 | 6.360 | 6.360 | 6.360 | 6.360 | 0 |
| 2025-02-12 | 6.360 | 6.360 | 6.360 | 6.360 | 6.360 | 0 |
| 2025-02-10 | 6.370 | 6.370 | 6.360 | 6.360 | 6.360 | 100 |
| 2025-02-07 | 6.350 | 6.370 | 6.350 | 6.370 | 6.370 | 14 |
| 2025-02-06 | 6.340 | 6.350 | 6.340 | 6.350 | 6.350 | 100 |
| 2025-02-05 | 6.350 | 6.350 | 6.340 | 6.340 | 6.340 | 100 |
| 2025-02-04 | 6.350 | 6.350 | 6.350 | 6.350 | 6.350 | 0 |
| 2025-02-03 | 6.350 | 6.350 | 6.350 | 6.350 | 6.350 | 0 |
| 2025-01-31 | 6.350 | 6.350 | 6.350 | 6.350 | 6.350 | 100 |
| 2025-01-30 | 6.350 | 6.350 | 6.350 | 6.350 | 6.350 | 0 |
| 2025-01-28 | 6.350 | 6.350 | 6.350 | 6.350 | 6.350 | 0 |
| 2025-01-27 | 6.330 | 6.350 | 6.330 | 6.350 | 6.350 | 100 |
| 2025-01-24 | 6.330 | 6.330 | 6.330 | 6.330 | 6.330 | 0 |
| 2025-01-23 | 6.340 | 6.340 | 6.330 | 6.330 | 6.330 | 100 |
| 2025-01-22 | 6.340 | 6.340 | 6.340 | 6.340 | 6.340 | 0 |
| 2025-01-21 | 7.350 | 7.500 | 6.340 | 6.340 | 6.340 | 100 |
| 2025-01-20 | 6.170 | 7.350 | 6.170 | 7.350 | 7.350 | 1 |
| 2025-01-17 | 6.170 | 6.170 | 6.170 | 6.170 | 6.170 | 0 |
| 2025-01-16 | 6.170 | 6.170 | 6.170 | 6.170 | 6.170 | 0 |
| 2025-01-15 | 6.170 | 6.170 | 6.170 | 6.170 | 6.170 | 0 |
| 2025-01-14 | 6.170 | 6.170 | 6.170 | 6.170 | 6.170 | 0 |
| 2025-01-13 | 6.170 | 6.170 | 6.170 | 6.170 | 6.170 | 0 |
| 2025-01-10 | 6.160 | 6.250 | 6.160 | 6.170 | 6.170 | 106 |
| 2025-01-09 | 6.160 | 6.160 | 6.160 | 6.160 | 6.160 | 0 |
| 2025-01-08 | 6.160 | 6.160 | 6.160 | 6.160 | 6.160 | 0 |
| 2025-01-07 | 6.160 | 6.160 | 6.160 | 6.160 | 6.160 | 83 |
| 2025-01-06 | 6.160 | 6.160 | 6.160 | 6.160 | 6.160 | 140 |
| 2025-01-03 | 6.160 | 6.160 | 6.160 | 6.160 | 6.160 | 0 |
| 2024-12-31 | 6.160 | 6.160 | 6.160 | 6.160 | 6.160 | 0 |
| 2024-12-30 | 6.160 | 6.160 | 6.160 | 6.160 | 6.160 | 200 |
| 2024-12-27 | 6.160 | 6.160 | 6.160 | 6.160 | 6.160 | 200 |
| 2024-12-26 | 6.260 | 6.260 | 6.160 | 6.160 | 6.160 | 300 |
| 2024-12-24 | 6.260 | 6.260 | 6.260 | 6.260 | 6.260 | 0 |
| 2024-12-23 | 6.240 | 6.260 | 6.240 | 6.260 | 6.260 | 100 |
| 2024-12-20 | 6.240 | 6.240 | 6.240 | 6.240 | 6.240 | 0 |
| 2024-12-19 | 6.240 | 6.240 | 6.240 | 6.240 | 6.240 | 0 |
| 2024-12-18 | 6.240 | 6.240 | 6.240 | 6.240 | 6.240 | 0 |
| 2024-12-17 | 6.220 | 6.240 | 6.220 | 6.240 | 6.240 | 100 |
| 2024-12-16 | 6.220 | 6.220 | 6.220 | 6.220 | 6.220 | 0 |
| 2024-12-13 | 6.220 | 6.220 | 6.220 | 6.220 | 6.220 | 0 |
| 2024-12-12 | 6.220 | 6.220 | 6.220 | 6.220 | 6.220 | 0 |
| 2024-12-11 | 6.220 | 6.220 | 6.220 | 6.220 | 6.220 | 0 |
| 2024-12-10 | 6.220 | 6.220 | 6.220 | 6.220 | 6.220 | 0 |
| 2024-12-09 | 6.220 | 6.220 | 6.220 | 6.220 | 6.220 | 0 |
| 2024-12-06 | 6.220 | 6.220 | 6.220 | 6.220 | 6.220 | 0 |
| 2024-12-05 | 6.220 | 6.220 | 6.220 | 6.220 | 6.220 | 0 |
| 2024-12-04 | 6.220 | 6.220 | 6.220 | 6.220 | 6.220 | 0 |
| 2024-12-03 | 6.220 | 6.220 | 6.220 | 6.220 | 6.220 | 0 |
| 2024-12-02 | 6.220 | 6.220 | 6.220 | 6.220 | 6.220 | 0 |
| 2024-11-29 | 6.220 | 6.220 | 6.220 | 6.220 | 6.220 | 0 |
| 2024-11-28 | 6.220 | 6.220 | 6.220 | 6.220 | 6.220 | 0 |
| 2024-11-27 | 6.190 | 6.220 | 6.190 | 6.220 | 6.220 | 100 |
| 2024-11-26 | 6.190 | 6.190 | 6.190 | 6.190 | 6.190 | 0 |
| 2024-11-25 | 6.190 | 6.190 | 6.190 | 6.190 | 6.190 | 0 |
| 2024-11-22 | 6.190 | 6.190 | 6.190 | 6.190 | 6.190 | 0 |
| 2024-11-21 | 6.190 | 6.190 | 6.190 | 6.190 | 6.190 | 0 |
| 2024-11-20 | 6.190 | 6.190 | 6.190 | 6.190 | 6.190 | 0 |
| 2024-11-19 | 6.190 | 6.190 | 6.190 | 6.190 | 6.190 | 0 |
| 2024-11-18 | 6.190 | 6.190 | 6.190 | 6.190 | 6.190 | 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.