LSE - Delayed Quote GBp
Amedeo Air Four Plus Limited (AA4.L)
57.56
+0.36
+(0.63%)
As of 8:00:34 AM GMT+1. Market Open.
Currency in GBp Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Jun 12, 2025 | 57.20 | 57.60 | 56.80 | 57.20 | 57.20 | 288,012 |
| Jun 11, 2025 | 57.20 | 57.27 | 56.98 | 57.20 | 57.20 | 262,837 |
| Jun 10, 2025 | 57.20 | 57.60 | 56.80 | 57.20 | 57.20 | 303,506 |
| Jun 9, 2025 | 57.20 | 57.60 | 56.94 | 57.20 | 57.20 | 223,059 |
| Jun 6, 2025 | 57.10 | 57.40 | 56.92 | 57.20 | 57.20 | 212,049 |
| Jun 5, 2025 | 57.10 | 57.40 | 56.92 | 57.10 | 57.10 | 303,650 |
| Jun 4, 2025 | 57.10 | 57.40 | 56.80 | 57.10 | 57.10 | 242,928 |
| Jun 3, 2025 | 57.10 | 57.29 | 56.85 | 57.10 | 57.10 | 551,075 |
| Jun 2, 2025 | 57.20 | 57.60 | 56.80 | 57.00 | 57.00 | 234,308 |
| May 30, 2025 | 0.57 | 0.58 | 0.57 | 0.57 | 0.57 | 223,368 |
| May 29, 2025 | 0.57 | 0.58 | 0.57 | 0.57 | 0.57 | 417,575 |
| May 28, 2025 | 57.20 | 57.60 | 56.92 | 57.20 | 57.20 | 278,318 |
| May 27, 2025 | 0.57 | 0.58 | 0.57 | 0.57 | 0.57 | 539,082 |
| May 23, 2025 | 57.30 | 57.60 | 57.00 | 57.20 | 57.20 | 96,388 |
| May 22, 2025 | 57.20 | 57.60 | 56.80 | 57.20 | 57.20 | 230,431 |
| May 21, 2025 | 57.50 | 57.60 | 56.80 | 57.20 | 57.20 | 642,929 |
| May 20, 2025 | 57.80 | 58.00 | 57.20 | 57.40 | 57.40 | 231,938 |
| May 19, 2025 | 57.80 | 58.00 | 57.60 | 57.60 | 57.60 | 181,425 |
| May 16, 2025 | 57.80 | 57.85 | 57.00 | 57.80 | 57.80 | 127,121 |
| May 15, 2025 | 57.80 | 58.00 | 56.40 | 58.00 | 58.00 | 280,830 |
| May 14, 2025 | 57.90 | 58.14 | 57.70 | 57.80 | 57.80 | 242,022 |
| May 13, 2025 | 57.90 | 58.14 | 57.80 | 57.80 | 57.80 | 104,575 |
| May 12, 2025 | 57.90 | 58.17 | 57.60 | 58.00 | 58.00 | 455,329 |
| May 9, 2025 | 57.80 | 58.40 | 57.60 | 57.80 | 57.80 | 910,035 |
| May 8, 2025 | 57.50 | 57.78 | 57.20 | 57.60 | 57.60 | 150,359 |
| May 7, 2025 | 57.60 | 57.80 | 57.20 | 57.40 | 57.40 | 154,206 |
| May 6, 2025 | 57.60 | 57.80 | 57.40 | 57.60 | 57.60 | 264,456 |
| May 2, 2025 | 57.60 | 57.80 | 57.40 | 57.60 | 57.60 | 276,023 |
| May 1, 2025 | 57.60 | 58.00 | 57.58 | 57.60 | 57.60 | 185,955 |
| Apr 30, 2025 | 57.70 | 57.90 | 57.40 | 57.60 | 57.60 | 168,559 |
| Apr 29, 2025 | 57.80 | 58.00 | 57.56 | 57.70 | 57.70 | 273,061 |
| Apr 28, 2025 | 57.80 | 57.80 | 57.60 | 57.60 | 57.60 | 163,613 |
| Apr 25, 2025 | 57.80 | 58.00 | 57.00 | 57.80 | 57.80 | 207,958 |
| Apr 24, 2025 | 57.80 | 58.40 | 57.60 | 57.80 | 57.80 | 169,304 |
| Apr 23, 2025 | 57.70 | 58.00 | 56.20 | 57.80 | 57.80 | 189,587 |
| Apr 22, 2025 | 57.90 | 58.40 | 57.40 | 57.80 | 57.80 | 137,642 |
| Apr 17, 2025 | 58.00 | 58.60 | 57.40 | 57.80 | 57.80 | 59,305 |
| Apr 16, 2025 | 58.00 | 58.14 | 57.40 | 57.80 | 57.80 | 224,882 |
| Apr 15, 2025 | 58.00 | 58.60 | 57.40 | 57.80 | 57.80 | 172,174 |
| Apr 14, 2025 | 57.80 | 58.60 | 57.51 | 57.60 | 57.60 | 247,103 |
| Apr 11, 2025 | 57.90 | 58.60 | 57.40 | 57.90 | 57.90 | 118,009 |
| Apr 10, 2025 | 2 Dividend | |||||
| Apr 10, 2025 | 58.50 | 59.00 | 57.60 | 58.10 | 58.10 | 426,584 |
| Apr 9, 2025 | 58.50 | 59.00 | 57.80 | 58.40 | 58.38 | 477,351 |
| Apr 8, 2025 | 57.40 | 59.00 | 56.80 | 59.00 | 58.98 | 1,067,014 |
| Apr 7, 2025 | 58.60 | 59.00 | 56.80 | 57.20 | 57.18 | 676,583 |
| Apr 4, 2025 | 61.10 | 61.10 | 58.20 | 59.10 | 59.08 | 782,845 |
| Apr 3, 2025 | 61.40 | 61.80 | 61.00 | 61.00 | 60.98 | 631,140 |
| Apr 2, 2025 | 61.50 | 61.80 | 61.00 | 61.40 | 61.38 | 244,133 |
| Apr 1, 2025 | 61.50 | 61.80 | 60.80 | 61.40 | 61.38 | 262,666 |
| Mar 31, 2025 | 61.50 | 61.90 | 61.08 | 61.40 | 61.38 | 332,616 |
| Mar 28, 2025 | 61.50 | 61.84 | 61.00 | 61.40 | 61.38 | 47,220 |
| Mar 27, 2025 | 61.50 | 61.80 | 61.33 | 61.40 | 61.38 | 269,594 |
| Mar 26, 2025 | 61.50 | 61.80 | 61.00 | 61.60 | 61.58 | 207,515 |
| Mar 25, 2025 | 61.50 | 61.80 | 61.50 | 61.60 | 61.58 | 121,638 |
| Mar 24, 2025 | 61.50 | 62.00 | 61.00 | 61.40 | 61.38 | 101,350 |
| Mar 21, 2025 | 61.40 | 62.00 | 61.33 | 61.50 | 61.48 | 142,220 |
| Mar 20, 2025 | 61.00 | 61.80 | 60.72 | 61.80 | 61.78 | 542,562 |
| Mar 19, 2025 | 61.00 | 61.40 | 60.69 | 61.00 | 60.98 | 444,976 |
| Mar 18, 2025 | 61.20 | 61.80 | 60.68 | 61.00 | 60.98 | 278,606 |
| Mar 17, 2025 | 61.20 | 62.00 | 60.60 | 61.00 | 60.98 | 369,796 |
| Mar 14, 2025 | 61.30 | 61.80 | 60.60 | 61.00 | 60.98 | 344,463 |
| Mar 13, 2025 | 61.20 | 61.80 | 60.60 | 61.30 | 61.28 | 231,028 |
| Mar 12, 2025 | 61.20 | 61.56 | 60.73 | 61.20 | 61.18 | 254,997 |
| Mar 11, 2025 | 61.40 | 62.00 | 60.60 | 61.20 | 61.18 | 416,807 |
| Mar 10, 2025 | 61.00 | 61.80 | 60.60 | 61.80 | 61.78 | 465,327 |
| Mar 7, 2025 | 60.50 | 61.48 | 60.00 | 61.40 | 61.38 | 211,728 |
| Mar 6, 2025 | 60.50 | 60.99 | 60.20 | 60.50 | 60.48 | 139,520 |
| Mar 5, 2025 | 60.20 | 61.00 | 60.00 | 61.00 | 60.98 | 159,605 |
| Mar 4, 2025 | 59.90 | 60.40 | 60.00 | 60.20 | 60.18 | 403,974 |
| Mar 3, 2025 | 60.00 | 60.40 | 59.89 | 60.00 | 59.98 | 228,885 |
| Feb 28, 2025 | 60.00 | 60.17 | 59.65 | 60.00 | 59.98 | 219,878 |
| Feb 27, 2025 | 59.80 | 60.40 | 59.20 | 60.00 | 59.98 | 641,875 |
| Feb 26, 2025 | 59.60 | 60.49 | 59.20 | 60.00 | 59.98 | 384,290 |
| Feb 25, 2025 | 60.40 | 60.80 | 59.20 | 59.80 | 59.78 | 354,554 |
| Feb 24, 2025 | 60.40 | 60.80 | 60.00 | 60.40 | 60.38 | 274,333 |
| Feb 21, 2025 | 60.40 | 60.80 | 60.00 | 60.40 | 60.38 | 136,618 |
| Feb 20, 2025 | 60.40 | 60.80 | 60.00 | 60.40 | 60.38 | 165,677 |
| Feb 19, 2025 | 60.40 | 60.44 | 60.00 | 60.40 | 60.38 | 196,795 |
| Feb 18, 2025 | 60.40 | 60.80 | 60.00 | 60.40 | 60.38 | 458,731 |
| Feb 17, 2025 | 60.50 | 61.00 | 60.00 | 60.40 | 60.38 | 554,107 |
| Feb 14, 2025 | 60.00 | 60.80 | 59.40 | 60.40 | 60.38 | 1,260,489 |
| Feb 13, 2025 | 60.00 | 60.80 | 59.20 | 60.00 | 59.98 | 466,961 |
| Feb 12, 2025 | 60.20 | 60.80 | 59.40 | 60.00 | 59.98 | 335,965 |
| Feb 11, 2025 | 59.60 | 60.80 | 59.20 | 60.60 | 60.58 | 206,956 |
| Feb 10, 2025 | 59.20 | 60.60 | 59.20 | 59.60 | 59.58 | 271,256 |
| Feb 7, 2025 | 60.30 | 60.40 | 60.00 | 60.30 | 60.28 | 148,316 |
| Feb 6, 2025 | 62.40 | 63.00 | 59.00 | 60.20 | 60.18 | 1,773,828 |
| Feb 5, 2025 | 62.50 | 63.00 | 62.00 | 62.00 | 61.98 | 251,007 |
| Feb 4, 2025 | 62.50 | 63.19 | 62.00 | 62.50 | 62.48 | 154,496 |
| Feb 3, 2025 | 62.60 | 63.00 | 62.00 | 62.50 | 62.48 | 155,920 |
| Jan 31, 2025 | 62.70 | 63.40 | 62.71 | 62.70 | 62.68 | 10,988 |
| Jan 30, 2025 | 62.70 | 63.40 | 62.00 | 63.20 | 63.18 | 428,873 |
| Jan 29, 2025 | 62.50 | 63.40 | 62.00 | 63.00 | 62.98 | 939,433 |
| Jan 28, 2025 | 62.20 | 63.00 | 62.00 | 62.50 | 62.48 | 877,717 |
| Jan 27, 2025 | 61.50 | 62.40 | 61.00 | 62.20 | 62.18 | 1,159,483 |
| Jan 24, 2025 | 60.50 | 62.00 | 60.61 | 61.30 | 61.28 | 892,737 |
| Jan 23, 2025 | 58.70 | 61.00 | 59.00 | 60.60 | 60.58 | 4,267,834 |
| Jan 22, 2025 | 57.90 | 58.07 | 57.75 | 57.90 | 57.88 | 244,056 |
| Jan 21, 2025 | 57.70 | 58.20 | 57.80 | 57.90 | 57.88 | 1,154,245 |
| Jan 20, 2025 | 57.00 | 58.00 | 56.89 | 57.80 | 57.78 | 1,084,079 |
| Jan 17, 2025 | 57.50 | 57.80 | 56.65 | 57.00 | 56.98 | 835,704 |
| Jan 16, 2025 | 2 Dividend | |||||
| Jan 16, 2025 | 58.50 | 59.00 | 57.00 | 57.00 | 56.98 | 610,588 |
| Jan 15, 2025 | 60.00 | 60.00 | 59.80 | 59.90 | 59.86 | 458,716 |
| Jan 14, 2025 | 60.20 | 60.40 | 59.80 | 59.80 | 59.76 | 646,560 |
| Jan 13, 2025 | 60.70 | 61.00 | 59.80 | 60.00 | 59.96 | 775,556 |
| Jan 10, 2025 | 60.10 | 60.60 | 59.87 | 60.40 | 60.36 | 2,261,537 |
| Jan 9, 2025 | 58.50 | 60.25 | 58.38 | 59.90 | 59.86 | 2,470,383 |
| Jan 8, 2025 | 58.50 | 59.00 | 57.40 | 58.50 | 58.46 | 937,627 |
| Jan 7, 2025 | 58.00 | 59.00 | 58.00 | 58.60 | 58.56 | 471,777 |
| Jan 6, 2025 | 57.50 | 59.00 | 57.41 | 58.00 | 57.96 | 345,780 |
| Jan 3, 2025 | 57.00 | 58.00 | 57.00 | 57.00 | 56.96 | 350,820 |
| Jan 2, 2025 | 56.80 | 58.00 | 56.00 | 57.00 | 56.96 | 200,011 |
| Dec 31, 2024 | 56.80 | 58.00 | 56.00 | 56.80 | 56.76 | 28,057 |
| Dec 30, 2024 | 56.50 | 57.50 | 56.00 | 56.80 | 56.76 | 154,117 |
| Dec 27, 2024 | 55.80 | 57.00 | 55.60 | 56.50 | 56.46 | 218,211 |
| Dec 24, 2024 | 55.40 | 57.00 | 55.20 | 57.00 | 56.96 | 55,281 |
| Dec 23, 2024 | 55.40 | 56.00 | 54.80 | 55.60 | 55.56 | 182,860 |
| Dec 20, 2024 | 55.20 | 56.00 | 55.06 | 55.40 | 55.36 | 304,461 |
| Dec 19, 2024 | 55.20 | 55.80 | 54.89 | 55.20 | 55.16 | 188,752 |
| Dec 18, 2024 | 54.80 | 56.00 | 54.60 | 55.00 | 54.96 | 371,193 |
| Dec 17, 2024 | 54.50 | 55.00 | 54.00 | 54.50 | 54.46 | 1,202,631 |
| Dec 16, 2024 | 54.50 | 55.00 | 54.00 | 54.50 | 54.46 | 373,890 |
| Dec 13, 2024 | 54.20 | 55.00 | 53.40 | 54.20 | 54.16 | 292,067 |
| Dec 12, 2024 | 54.20 | 55.00 | 53.40 | 54.20 | 54.16 | 28,308 |
| Dec 11, 2024 | 54.20 | 54.87 | 54.13 | 54.20 | 54.16 | 58,615 |
| Dec 10, 2024 | 54.20 | 54.92 | 53.40 | 54.20 | 54.16 | 128,815 |
| Dec 9, 2024 | 54.20 | 55.00 | 53.40 | 54.20 | 54.16 | 318,757 |
| Dec 6, 2024 | 54.20 | 55.00 | 53.40 | 54.20 | 54.16 | 388,725 |
| Dec 5, 2024 | 53.50 | 55.00 | 53.40 | 54.20 | 54.16 | 230,675 |
| Dec 4, 2024 | 53.50 | 54.00 | 53.00 | 53.50 | 53.46 | 40,629 |
| Dec 3, 2024 | 53.50 | 54.00 | 53.34 | 53.50 | 53.46 | 182,145 |
| Dec 2, 2024 | 53.30 | 54.00 | 53.00 | 53.40 | 53.36 | 117,925 |
| Nov 29, 2024 | 53.40 | 54.00 | 52.81 | 53.20 | 53.16 | 138,482 |
| Nov 28, 2024 | 53.30 | 54.20 | 53.00 | 53.50 | 53.46 | 81,479 |
| Nov 27, 2024 | 53.30 | 53.80 | 53.17 | 53.30 | 53.26 | 267,757 |
| Nov 26, 2024 | 52.70 | 53.80 | 52.60 | 53.80 | 53.76 | 425,770 |
| Nov 25, 2024 | 52.50 | 53.25 | 52.00 | 52.70 | 52.66 | 311,704 |
| Nov 22, 2024 | 51.70 | 52.60 | 51.40 | 52.10 | 52.06 | 312,240 |
| Nov 21, 2024 | 51.20 | 52.00 | 51.25 | 51.80 | 51.76 | 176,347 |
| Nov 20, 2024 | 51.00 | 51.50 | 50.99 | 51.20 | 51.17 | 526,798 |
| Nov 19, 2024 | 50.90 | 51.36 | 50.92 | 51.00 | 50.97 | 117,297 |
| Nov 18, 2024 | 50.90 | 51.15 | 50.80 | 50.90 | 50.87 | 43,945 |
| Nov 15, 2024 | 50.90 | 51.20 | 50.71 | 50.80 | 50.77 | 665,036 |
| Nov 14, 2024 | 50.90 | 51.20 | 50.60 | 50.90 | 50.87 | 94,100 |
| Nov 13, 2024 | 50.80 | 51.20 | 50.73 | 50.90 | 50.87 | 104,558 |
| Nov 12, 2024 | 50.70 | 51.00 | 50.59 | 50.80 | 50.77 | 255,346 |
| Nov 11, 2024 | 50.70 | 51.00 | 50.59 | 50.70 | 50.67 | 233,668 |
| Nov 8, 2024 | 50.60 | 50.80 | 50.60 | 50.60 | 50.57 | 214,015 |
| Nov 7, 2024 | 50.50 | 51.00 | 50.13 | 50.60 | 50.57 | 198,362 |
| Nov 6, 2024 | 50.00 | 51.00 | 49.85 | 50.50 | 50.47 | 351,553 |
| Nov 5, 2024 | 50.00 | 51.00 | 49.00 | 50.00 | 49.97 | 208,836 |
| Nov 4, 2024 | 49.50 | 50.00 | 49.55 | 50.00 | 49.97 | 162,457 |
| Nov 1, 2024 | 49.50 | 50.00 | 49.00 | 49.50 | 49.47 | 102,657 |
| Oct 31, 2024 | 49.25 | 50.00 | 49.00 | 49.50 | 49.47 | 275,645 |
| Oct 30, 2024 | 49.50 | 50.00 | 48.00 | 49.20 | 49.17 | 63,127 |
| Oct 29, 2024 | 49.50 | 49.88 | 49.28 | 49.50 | 49.47 | 171,367 |
| Oct 28, 2024 | 49.50 | 49.70 | 49.03 | 49.50 | 49.47 | 645,909 |
| Oct 25, 2024 | 49.50 | 49.72 | 49.26 | 49.50 | 49.47 | 40,630 |
| Oct 24, 2024 | 49.50 | 50.00 | 49.20 | 50.00 | 49.97 | 474,719 |
| Oct 23, 2024 | 49.50 | 49.53 | 49.12 | 49.50 | 49.47 | 87,841 |
| Oct 22, 2024 | 49.50 | 49.56 | 49.11 | 49.50 | 49.47 | 59,939 |
| Oct 21, 2024 | 49.50 | 49.78 | 49.16 | 49.60 | 49.57 | 509,864 |
| Oct 18, 2024 | 49.50 | 50.21 | 49.00 | 49.50 | 49.47 | 555,795 |
| Oct 17, 2024 | 49.50 | 50.00 | 49.00 | 49.50 | 49.47 | 122,428 |
| Oct 16, 2024 | 50.00 | 50.40 | 49.10 | 49.60 | 49.57 | 304,268 |
| Oct 15, 2024 | 50.20 | 50.40 | 49.40 | 49.90 | 49.87 | 268,827 |
| Oct 14, 2024 | 50.40 | 50.80 | 50.00 | 50.00 | 49.97 | 571,156 |
| Oct 11, 2024 | 50.40 | 50.80 | 50.00 | 50.40 | 50.37 | 559,544 |
| Oct 10, 2024 | 2 Dividend | |||||
| Oct 10, 2024 | 50.50 | 50.80 | 49.40 | 50.40 | 50.37 | 466,302 |
| Oct 9, 2024 | 51.80 | 52.40 | 50.60 | 52.10 | 52.04 | 599,855 |
| Oct 8, 2024 | 52.10 | 52.20 | 51.20 | 51.80 | 51.75 | 474,488 |
| Oct 7, 2024 | 52.00 | 52.20 | 51.80 | 52.00 | 51.94 | 393,499 |
| Oct 4, 2024 | 52.00 | 52.20 | 51.80 | 52.00 | 51.94 | 241,271 |
| Oct 3, 2024 | 52.00 | 52.20 | 51.80 | 52.00 | 51.94 | 3,991,747 |
| Oct 2, 2024 | 51.80 | 52.40 | 51.64 | 52.00 | 51.94 | 567,900 |
| Oct 1, 2024 | 51.70 | 52.00 | 51.55 | 52.00 | 51.94 | 400,315 |
| Sep 30, 2024 | 51.70 | 52.00 | 51.50 | 51.70 | 51.65 | 56,745 |
| Sep 27, 2024 | 51.20 | 52.00 | 51.00 | 51.70 | 51.65 | 463,328 |
| Sep 26, 2024 | 51.50 | 51.80 | 51.00 | 51.20 | 51.15 | 236,679 |
| Sep 25, 2024 | 52.40 | 52.65 | 51.00 | 51.60 | 51.55 | 601,891 |
| Sep 24, 2024 | 52.60 | 52.80 | 51.40 | 52.40 | 52.34 | 191,940 |
| Sep 23, 2024 | 52.50 | 53.00 | 52.40 | 52.60 | 52.54 | 660,085 |
| Sep 20, 2024 | 52.50 | 53.00 | 52.00 | 52.40 | 52.34 | 109,240 |
| Sep 19, 2024 | 52.50 | 53.00 | 52.00 | 52.50 | 52.44 | 118,911 |
| Sep 18, 2024 | 52.50 | 52.75 | 52.50 | 52.50 | 52.44 | 80,107 |
| Sep 17, 2024 | 52.40 | 53.00 | 52.34 | 52.50 | 52.44 | 178,814 |
| Sep 16, 2024 | 52.40 | 52.80 | 52.31 | 52.40 | 52.34 | 268,976 |
| Sep 13, 2024 | 51.70 | 53.00 | 51.40 | 52.40 | 52.34 | 746,145 |
| Sep 12, 2024 | 51.00 | 52.00 | 51.00 | 51.70 | 51.65 | 480,021 |
| Sep 11, 2024 | 50.70 | 51.50 | 50.40 | 51.00 | 50.95 | 750,950 |
| Sep 10, 2024 | 50.70 | 50.90 | 50.51 | 50.70 | 50.65 | 157,455 |
| Sep 9, 2024 | 50.60 | 51.00 | 50.40 | 50.70 | 50.65 | 380,529 |
| Sep 6, 2024 | 50.40 | 51.25 | 49.80 | 50.60 | 50.55 | 792,148 |
| Sep 5, 2024 | 50.00 | 50.72 | 49.80 | 50.40 | 50.35 | 2,406,629 |
| Sep 4, 2024 | 49.90 | 50.20 | 49.80 | 50.00 | 49.95 | 139,829 |
| Sep 3, 2024 | 49.90 | 50.00 | 49.80 | 49.90 | 49.85 | 106,209 |
| Sep 2, 2024 | 49.90 | 50.00 | 49.80 | 49.90 | 49.85 | 392,370 |
| Aug 30, 2024 | 49.80 | 50.00 | 49.60 | 49.80 | 49.75 | 551,327 |
| Aug 29, 2024 | 49.80 | 50.00 | 49.60 | 49.80 | 49.75 | 286,261 |
| Aug 28, 2024 | 49.70 | 50.00 | 49.67 | 50.00 | 49.95 | 510,295 |
| Aug 27, 2024 | 49.80 | 50.00 | 49.40 | 49.70 | 49.65 | 288,953 |
| Aug 23, 2024 | 49.80 | 50.00 | 49.63 | 49.80 | 49.75 | 507,084 |
| Aug 22, 2024 | 49.70 | 50.00 | 49.58 | 49.80 | 49.75 | 566,893 |
| Aug 21, 2024 | 48.50 | 50.00 | 48.60 | 50.00 | 49.95 | 751,614 |
| Aug 20, 2024 | 48.50 | 49.00 | 48.20 | 48.60 | 48.55 | 870,607 |
| Aug 19, 2024 | 48.50 | 49.00 | 48.00 | 48.60 | 48.55 | 130,544 |
| Aug 16, 2024 | 48.50 | 48.95 | 48.10 | 48.50 | 48.45 | 247,230 |
| Aug 15, 2024 | 47.90 | 48.76 | 47.50 | 48.40 | 48.35 | 584,345 |
| Aug 14, 2024 | 47.35 | 48.00 | 47.17 | 47.90 | 47.85 | 350,031 |
| Aug 13, 2024 | 47.00 | 47.61 | 46.70 | 47.35 | 47.30 | 205,229 |
| Aug 12, 2024 | 47.00 | 47.20 | 46.75 | 47.00 | 46.95 | 268,775 |
| Aug 9, 2024 | 47.00 | 47.50 | 46.50 | 46.90 | 46.85 | 597,733 |
| Aug 8, 2024 | 47.00 | 47.50 | 46.50 | 47.00 | 46.95 | 381,354 |
| Aug 7, 2024 | 46.70 | 47.50 | 46.30 | 47.10 | 47.05 | 245,443 |
| Aug 6, 2024 | 47.50 | 48.00 | 46.00 | 47.00 | 46.95 | 947,640 |
| Aug 5, 2024 | 48.00 | 48.00 | 47.00 | 47.20 | 47.15 | 809,846 |
| Aug 2, 2024 | 48.60 | 48.80 | 48.40 | 48.40 | 48.35 | 685,668 |
| Aug 1, 2024 | 48.20 | 49.00 | 48.00 | 48.60 | 48.55 | 922,773 |
| Jul 31, 2024 | 47.00 | 48.80 | 47.00 | 48.00 | 47.95 | 2,044,067 |
| Jul 30, 2024 | 44.40 | 47.50 | 44.20 | 47.00 | 46.95 | 2,535,738 |
| Jul 29, 2024 | 42.70 | 44.38 | 42.40 | 44.00 | 43.95 | 2,077,240 |
| Jul 26, 2024 | 42.50 | 43.00 | 42.25 | 42.70 | 42.65 | 511,552 |
| Jul 25, 2024 | 42.50 | 43.00 | 42.00 | 42.50 | 42.45 | 137,854 |
| Jul 24, 2024 | 42.50 | 42.75 | 42.23 | 42.50 | 42.45 | 72,703 |
| Jul 23, 2024 | 42.50 | 43.00 | 42.22 | 42.50 | 42.45 | 45,563 |
| Jul 22, 2024 | 42.50 | 43.00 | 42.00 | 42.50 | 42.45 | 242,263 |
| Jul 19, 2024 | 42.80 | 43.20 | 42.00 | 42.50 | 42.45 | 288,877 |
| Jul 18, 2024 | 43.00 | 43.20 | 41.70 | 43.00 | 42.95 | 287,987 |
| Jul 17, 2024 | 43.00 | 43.00 | 42.80 | 43.00 | 42.95 | 183,199 |
| Jul 16, 2024 | 43.00 | 43.09 | 42.80 | 42.80 | 42.75 | 135,638 |
| Jul 15, 2024 | 43.10 | 43.40 | 42.81 | 43.00 | 42.95 | 119,107 |
| Jul 12, 2024 | 43.00 | 43.40 | 42.70 | 43.00 | 42.95 | 107,879 |
| Jul 11, 2024 | 2 Dividend | |||||
| Jul 11, 2024 | 43.00 | 44.00 | 42.00 | 43.00 | 42.95 | 578,990 |
| Jul 10, 2024 | 44.60 | 45.00 | 44.46 | 45.00 | 44.93 | 272,477 |
| Jul 9, 2024 | 44.50 | 44.80 | 44.20 | 44.80 | 44.73 | 225,347 |
| Jul 8, 2024 | 44.35 | 44.80 | 44.20 | 44.50 | 44.43 | 150,674 |
| Jul 5, 2024 | 44.25 | 45.00 | 44.20 | 44.40 | 44.33 | 827,312 |
| Jul 4, 2024 | 44.05 | 44.50 | 44.06 | 44.20 | 44.13 | 154,490 |
| Jul 3, 2024 | 43.80 | 44.10 | 43.70 | 44.05 | 43.98 | 533,796 |
| Jul 2, 2024 | 43.80 | 44.00 | 43.77 | 43.80 | 43.73 | 183,402 |
| Jul 1, 2024 | 43.80 | 44.00 | 43.60 | 43.80 | 43.73 | 259,699 |
| Jun 28, 2024 | 43.80 | 44.00 | 43.66 | 43.90 | 43.83 | 323,947 |
| Jun 27, 2024 | 43.80 | 43.85 | 43.66 | 43.80 | 43.73 | 287,560 |
| Jun 26, 2024 | 43.80 | 44.00 | 43.65 | 43.80 | 43.73 | 249,046 |
| Jun 25, 2024 | 43.70 | 44.00 | 43.60 | 43.80 | 43.73 | 141,445 |
| Jun 24, 2024 | 43.40 | 43.80 | 43.45 | 43.60 | 43.53 | 235,200 |
| Jun 21, 2024 | 43.65 | 43.80 | 43.40 | 43.60 | 43.53 | 32,518 |
| Jun 20, 2024 | 43.60 | 44.00 | 42.50 | 43.40 | 43.33 | 49,328 |
| Jun 19, 2024 | 43.60 | 43.80 | 43.46 | 43.80 | 43.73 | 150,557 |
| Jun 18, 2024 | 43.60 | 43.75 | 43.40 | 43.60 | 43.53 | 179,078 |
| Jun 17, 2024 | 43.60 | 43.90 | 43.40 | 43.60 | 43.53 | 113,197 |
| Jun 14, 2024 | 43.40 | 43.80 | 43.40 | 43.40 | 43.33 | 110,550 |
| Jun 13, 2024 | 43.40 | 43.80 | 43.35 | 43.60 | 43.53 | 35,167 |
Related Tickers
INIIX VanEck International Investors Gold I
23.95
+3.37%
INIYX VanEck International Investors Gold Y
17.53
+3.36%
INIVX VanEck International Investors Gold A
16.87
+3.31%
FGADX Franklin Gold and Precious Metals Adv
32.89
+2.97%
FRGOX Franklin Gold and Precious Metals C
25.73
+2.96%
FGPMX Franklin Gold and Precious Metals R6
33.44
+2.96%
FKRCX Franklin Gold and Precious Metals A
29.93
+2.92%
USERX U.S. Global Investors Gold & Precious Metals Fund
18.36
+2.86%
FEGIX First Eagle Gold I
39.43
+2.15%
SGGDX First Eagle Gold A
38.04
+2.15%
FEURX First Eagle Gold R6
39.55
+2.14%
FSPCX Fidelity Select Insurance Port
93.49
+1.44%
FPHAX Fidelity Select Pharmaceuticals Port
25.89
+1.41%
QRVLX FPA Queens Road Value
31.93
+1.40%
RYGBX Rydex Government Long Bd 1.2x Strat Inv
101.72
+1.38%
FSUTX Fidelity Select Utilities
124.52
+1.34%
FUGIX Fidelity Advisor Utilities I
46.84
+1.34%
FUGAX Fidelity Advisor Utilities A
45.58
+1.33%
FAUFX Fidelity Advisor Utilities Fund
45.74
+1.33%
FUGCX Fidelity Advisor Utilities C
44.29
+1.33%
FIKIX Fidelity Advisor Utilities Z
46.82
+1.32%
FNORX Fidelity Nordic
69.34
+1.23%
GRHAX Goehring & Rozencwajg Resources Retail
15.04
+1.14%
GRHIX Goehring & Rozencwajg Resources Instl
15.25
+1.13%
VIAAX Vanguard Intl Div Apprec Idx Adm
44.35
+1.07%
WIREX Wireless
19.54
+1.03%
VGELX Vanguard Energy Fund
90.22
+1.03%
FSHCX Fidelity Select Health Care Svcs Port
100.68
+1.02%
SGIIX First Eagle Global I
77.23
+1.02%
JFRNX Janus Henderson Forty Fund
59.74
+1.01%
SGENX First Eagle Global A
76.70
+1.01%
FESGX First Eagle Global C
72.97
+1.01%
QICRX AQR International Multi-Style R6
16.06
+1.01%
JCAPX Janus Henderson Forty Fund
59.25
+1.01%
QICLX AQR International Multi-Style I
16.09
+1.00%
QICNX AQR International Multi-Style N
16.11
+1.00%
FJPIX Fidelity Advisor Japan I
19.19
+1.00%
RAIWX Manning & Napier Rainier Intl Discv W
27.43
+0.99%
JACNX Janus Henderson Contrarian D
27.70
+0.98%
JCONX Janus Henderson Contrarian Fund
27.70
+0.98%
JAKTX JHancock Disciplined Value Glb L/S C
15.83
+0.96%
BINCX Brandes International Small Cap Equity Fund
23.22
+0.96%
BISAX Brandes International Small Cap Equity Fund
24.33
+0.95%
BISMX Brandes International Small Cap Equity Fund
24.52
+0.95%
USIFX Victory International Fund
31.07
+0.94%
BISRX Brandes International Small Cap Equity Fund
24.70
+0.94%
GDLFX Gotham Defensive Long 500 Institutional
19.43
+0.94%
FEVRX First Eagle US R6
23.00
+0.92%
BPGIX Boston Partners Global Equity Instl
27.50
+0.92%
CPCEX Counterpoint Tactical Equity C
20.91
+0.92%
FEVCX First Eagle US C
20.93
+0.92%
GIOTX GMO Intl Developed Equity Allc III
20.93
+0.92%
UIIFX Victory International Fund
30.94
+0.91%
FEVAX First Eagle US A
22.39
+0.90%
CPAEX Counterpoint Tactical Equity A
22.43
+0.90%
URITX Victory International Fund
31.44
+0.90%
GMOIX GMO International Equity Fund
30.32
+0.90%
HGASX Hennessy Gas Utility Institutional
28.46
+0.89%
JAMEX Jamestown Equity Fund
35.31
+0.89%
MAIIX iShares MSCI EAFE International Index Fund
18.27
+0.88%
QIORX AQR International Momentum Style R6
17.21
+0.88%
CPIEX Counterpoint Tactical Equity I
22.95
+0.88%
GMCFX GMO International Equity Fund
30.27
+0.87%
TRTIX T. Rowe Price International Value Eq I
21.00
+0.86%
CNPIX Consumer Staples UltraSector ProFund Inv
77.08
+0.86%
FNARX Fidelity Natural Resources Fund
46.74
+0.86%
RRIGX T. Rowe Price International Value Eq R
21.05
+0.86%
CNPSX Consumer Staples UltraSector ProFund Svc
66.80
+0.86%
TROZX T. Rowe Price International Value Eq Z
21.10
+0.86%
AIONX AQR International Momentum Style N
17.63
+0.86%
TRIGX T. Rowe Price International Value Eq
21.20
+0.86%
USBOX Pear Tree Quality Fund
23.58
+0.86%
HAONX Harbor International Core Investor
15.39
+0.85%
HAOSX Harbor International Core Institutional
15.45
+0.85%
HAORX Harbor International Core Retirement
15.48
+0.85%
PAIGX T. Rowe Price International Value Eq Adv
21.49
+0.84%
AVALX Aegis Value I
46.69
+0.84%
HJIRX Hardman Johnston Intl Gr Fd Retl Shr
15.63
+0.84%
BGSAX BlackRock Technology Opportunities Fund
68.65
+0.84%
BGSIX BlackRock Technology Opportunities Fund
76.26
+0.83%
BSTSX BlackRock Technology Opportunities Svc
70.44
+0.83%
BTEKX BlackRock Technology Opportunities K
76.54
+0.83%
BTMKX iShares MSCI EAFE Intl Idx K
18.29
+0.83%
BGSRX BlackRock Technology Opportunities Fund
68.41
+0.83%
JFNSX Janus Henderson Global Life Sciences Fund
63.62
+0.82%
JFNIX Janus Henderson Global Life Sciences Fund
67.30
+0.82%
JFNAX Janus Henderson Global Life Sciences Fund
65.48
+0.82%
JAGLX Janus Henderson Global Life Sciences T
66.72
+0.82%
QGIAX Pear Tree Quality Institutional
27.19
+0.82%
JFNNX Janus Henderson Global Life Sciences Fund Class N Shares
67.05
+0.81%
JNGLX Janus Henderson Global Life Sciences D
67.16
+0.81%
JFNCX Janus Henderson Global Life Sciences Fund
56.27
+0.81%
HNINX Harbor International Retirement
52.54
+0.81%
FMGIX Frontier MFG Core Infrastructure Instl
16.51
+0.79%
GQLIX GMO Quality I
34.35
+0.79%
NOINX Northern International Equity Index
16.55
+0.79%
GQESX GMO Quality Fund
34.42
+0.79%
GQETX GMO Quality Fund
34.49
+0.79%
GQLOX GMO Quality VI
34.50
+0.79%
FIUIX Fidelity Telecom and Utilities
34.55
+0.79%