LSE - Delayed Quote GBp
Amedeo Air Four Plus Limited (AA4.L)
57.00
-0.20
(-0.35%)
At close: June 13 at 4:35:05 PM GMT+1
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 13, 2025 | 57.20 | 57.60 | 56.80 | 57.00 | 57.00 | 358,629 |
| 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
ENPIX ProFunds UltraSector Energy Fund
40.09
+2.58%
ENPSX ProFunds UltraSector Energy Fund
33.88
+2.57%
HNRIX Hennessy Energy Transition Instl
29.56
+1.97%
HNRGX Hennessy Energy Transition Investor
28.86
+1.94%
INIVX VanEck International Investors Gold A
17.19
+1.90%
INIIX VanEck International Investors Gold I
24.39
+1.84%
INIYX VanEck International Investors Gold Y
17.85
+1.83%
FEGIX First Eagle Gold I
40.13
+1.78%
FEURX First Eagle Gold R6
40.25
+1.77%
SGGDX First Eagle Gold A
38.71
+1.76%
FIKAX Fidelity Advisor Energy Z
48.56
+1.76%
FANIX Fidelity Advisor Energy I
48.59
+1.76%
FSENX Fidelity Select Energy Portfolio
59.06
+1.76%
FNARX Fidelity Natural Resources Fund
47.48
+1.58%
FIQRX Fidelity Advisor Global Commodity Stk Z
19.73
+1.34%
LSHCX Kinetics Spin-Off and Corp Rest Adv C
28.91
+1.26%
LSHAX Kinetics Spin-Off and Corp Rest Adv A
32.26
+1.26%
LSHEX Kinetics Spin-Off and Corp Rest No Load
34.10
+1.25%
LSHUX Kinetics Spin-Off and Corp Rest Instl
32.53
+1.24%
AVALX Aegis Value I
47.22
+1.14%
FGPMX Franklin Gold and Precious Metals R6
33.79
+1.05%
FKRCX Franklin Gold and Precious Metals A
30.24
+1.04%
USERX U.S. Global Investors Gold & Precious Metals Fund
18.55
+1.03%
FGADX Franklin Gold and Precious Metals Adv
33.23
+1.03%
JFRNX Janus Henderson Forty Fund
59.01
-1.22%
FRGOX Franklin Gold and Precious Metals C
25.99
+1.01%
JCAPX Janus Henderson Forty Fund
58.52
-1.23%
JACNX Janus Henderson Contrarian D
27.33
-1.34%
JCONX Janus Henderson Contrarian Fund
27.33
-1.34%
KNPYX Kinetics Paradigm Instl
141.18
+0.84%
KNPAX Kinetics Paradigm Adv A
131.79
+0.84%
WWNPX Kinetics Paradigm No Load
139.08
+0.84%
KNPCX Kinetics Paradigm Adv C
116.79
+0.84%
JFNIX Janus Henderson Global Life Sciences Fund
66.87
-0.64%
JFNAX Janus Henderson Global Life Sciences Fund
65.07
-0.63%
JAGLX Janus Henderson Global Life Sciences T
66.30
-0.63%
JFNNX Janus Henderson Global Life Sciences Fund Class N Shares
66.63
-0.63%
JNGLX Janus Henderson Global Life Sciences D
66.74
-0.63%
VGELX Vanguard Energy Fund
90.84
+0.69%
GRHIX Goehring & Rozencwajg Resources Instl
15.35
+0.66%
GRHAX Goehring & Rozencwajg Resources Retail
15.13
+0.60%
JAKTX JHancock Disciplined Value Glb L/S C
15.92
+0.57%
JAKVX JHancock Disciplined Value Glb L/S R6
16.00
+0.57%
KSCYX Kinetics Small Cap Opportunities Inst
179.67
+0.57%
KSCOX Kinetics Small Cap Opportunities No Load
175.04
+0.56%
KSOCX Kinetics Small Cap Opportunities Adv C
156.27
+0.56%
KSOAX Kinetics Small Cap Opportunities Adv A
167.42
+0.56%
JABCX Janus Henderson Balanced C
46.50
-1.00%
TORTX Tortoise Energy Infrastructure TR A
19.30
+0.47%
JABRX Janus Henderson Balanced S
47.20
-1.01%
JDBAX Janus Henderson Balanced Fund
47.22
-0.99%
JABNX Janus Henderson Balanced N
47.39
-0.98%
JANBX Janus Henderson Balanced Fund
47.41
-1.00%
JBALX Janus Henderson Balanced Fund
47.43
-1.00%
TORIX Tortoise Energy Infrastructure TR Ins
19.64
+0.46%
JDBRX Janus Henderson Balanced Fund
46.81
-0.99%
GMOQX GMO Emerging Country Debt Fund
20.70
-0.34%
GMCDX GMO Emerging Country Debt Fund
20.75
-0.38%
TORCX Tortoise Energy Infrastructure TR C
18.72
+0.43%
JNRFX Janus Henderson Research D
87.76
-1.49%
JRANX Janus Henderson Research N
87.79
-1.49%
JAMRX Janus Henderson Research Fund
87.55
-1.50%
JRASX Janus Henderson Research S
83.42
-1.50%
JRAAX Janus Henderson Research A
86.22
-1.49%
GMDFX GMO Emerging Country Debt Fund
20.71
-0.34%
MBXCX Catalyst/Millburn Hedge Strategy C
37.39
+0.38%
MBXAX Catalyst/Millburn Hedge Strategy A
38.53
+0.36%
VLPIX Virtus Duff & Phelps Sel MLP & Engy I
16.52
+0.36%
MBXIX Catalyst/Millburn Hedge Strategy I
38.86
+0.36%
MBXFX Catalyst/Millburn Hedge Strategy C-1
37.06
+0.35%
JAGTX Janus Henderson Glb Tech and Innovt T
65.40
-1.67%
JORRX Janus Henderson Global Select R
19.05
-0.88%
JATAX Janus Henderson Global Technology and Innovation Fund
63.30
-1.66%
JANRX Janus Henderson Global Select Fund
19.40
-0.87%
JATIX Janus Henderson Global Technology and Innovation Fund
67.54
-1.66%
VLPAX Virtus Duff & Phelps Sel MLP & Engy A
16.68
+0.30%
KMKNX Kinetics Market Opportunities No Load
82.24
+0.26%
JSLNX Janus Henderson Global Select N
19.42
-0.87%
JORFX Janus Henderson Global Select I
19.47
-0.87%
JORAX Janus Henderson Global Select A
19.56
-0.86%
JORIX Janus Henderson Global Select S
19.60
-0.86%
KMKYX Kinetics Market Opportunities Inst
83.72
+0.25%
KMKCX Kinetics Market Opportunities Adv C
76.33
+0.25%
KMKAX Kinetics Market Opportunities Adv A
80.67
+0.25%
GAAAX GMO Opportunistic Income R6
24.26
-0.04%
GMOLX GMO Opportunistic Income Fund
24.30
-0.08%
FSDAX Fidelity Select Defense & Aerospace
22.24
+0.14%
JDMAX Janus Henderson Enterprise Fund
133.65
-1.47%
JANEX Janus Henderson Enterprise Fund
141.51
-1.46%
JMGRX Janus Henderson Enterprise I
142.88
-1.46%
JDMNX Janus Henderson Enterprise Fund
144.20
-1.46%
JDMRX Janus Henderson Enterprise Fund
123.29
-1.47%
JGRTX Janus Henderson Enterprise Fund
132.10
-1.46%
JGRCX Janus Henderson Enterprise Fund
111.72
-1.47%
OLVRX JPMorgan Large Cap Value R4
20.27
-1.07%
EVDAX Camelot Event Driven A
21.01
+0.10%
EVDIX Camelot Event Driven Institutional
21.53
+0.09%
BPTUX Baron Partners R6
202.38
+0.08%
BPTIX Baron Partners Institutional
202.42
+0.07%
BPTRX Baron Partners Retail
193.63
+0.07%