AEDHKD Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Apr 29 2024 | 2.13062 | 0.00 | -0.05% | 2.13155 | 2.13133 | 2.12957 | 0 |
Apr 28 2024 | 2.1316 | 0.00 | 0.01% | 2.13129 | 2.13167 | 2.13115 | 0 |
Apr 27 2024 | 2.13129 | 0.00 | 0.00% | 2.13129 | 2.13129 | 2.13127 | 0 |
Apr 26 2024 | 2.13127 | 0.00 | 0.00% | 2.13119 | 2.13209 | 2.13101 | 0 |
Apr 25 2024 | 2.13122 | 0.00 | -0.04% | 2.13203 | 2.13209 | 2.13104 | 0 |
Apr 24 2024 | 2.13203 | 0.00 | -0.05% | 2.13316 | 2.13321 | 2.13191 | 0 |
Apr 23 2024 | 2.13316 | 0.00 | -0.02% | 2.13356 | 2.13474 | 2.13258 | 0 |
Apr 22 2024 | 2.13354 | 0.00 | 0.05% | 2.13252 | 2.13398 | 2.13264 | 0 |
Apr 21 2024 | 2.1324 | 0.00 | 0.00% | 2.1324 | 2.1324 | 2.1324 | 0 |
Apr 20 2024 | 2.1324 | 0.00 | 0.00% | 2.1324 | 2.1324 | 2.1324 | 0 |
Apr 19 2024 | 2.1324 | 0.00 | 0.00% | 2.13236 | 2.13311 | 2.13134 | 0 |
Apr 18 2024 | 2.13235 | 0.00 | 0.01% | 2.13215 | 2.13263 | 2.13181 | 0 |
Apr 17 2024 | 2.13212 | 0.00 | -0.02% | 2.13265 | 2.13344 | 2.13197 | 0 |
Apr 16 2024 | 2.13262 | 0.00 | 0.03% | 2.13188 | 2.1333 | 2.13105 | 0 |
Apr 15 2024 | 2.1319 | 0.00 | -0.11% | 2.13428 | 2.13394 | 2.1313 | 0 |
Apr 14 2024 | 2.13426 | 0.00 | 0.00% | 2.13426 | 2.13426 | 2.13426 | 0 |
Apr 13 2024 | 2.13426 | 0.00 | 0.00% | 2.13426 | 2.13426 | 2.13426 | 0 |
Apr 12 2024 | 2.13426 | 0.00 | 0.00% | 2.13407 | 2.1343 | 2.13263 | 0 |
Apr 11 2024 | 2.1342 | 0.00 | 0.03% | 2.13352 | 2.13472 | 2.13339 | 0 |
Apr 10 2024 | 2.13352 | 0.00 | 0.06% | 2.13223 | 2.13473 | 2.13261 | 0 |
Apr 09 2024 | 2.13222 | 0.00 | -0.02% | 2.13249 | 2.13281 | 2.13114 | 0 |
Apr 08 2024 | 2.13256 | 0.00 | 0.04% | 2.13176 | 2.13357 | 2.13184 | 0 |
Apr 07 2024 | 2.13176 | 0.00 | 0.00% | 2.13194 | 2.13194 | 2.13168 | 0 |
Apr 06 2024 | 2.13168 | 0.00 | 0.00% | 2.13168 | 2.13168 | 2.13168 | 0 |
Apr 05 2024 | 2.13168 | 0.00 | 0.00% | 2.13169 | 2.13301 | 2.13133 | 0 |
Apr 04 2024 | 2.13171 | 0.00 | 0.00% | 2.13166 | 2.13203 | 2.13092 | 0 |
Apr 03 2024 | 2.13168 | 0.00 | 0.00% | 2.13164 | 2.13191 | 2.1309 | 0 |
Apr 02 2024 | 2.13165 | 0.00 | 0.03% | 2.13094 | 2.13213 | 2.13074 | 0 |
Apr 01 2024 | 2.13094 | 0.00 | 0.00% | 2.13103 | 2.13249 | 2.13046 | 0 |
Mar 31 2024 | 2.13103 | 0.00 | 0.00% | 2.13061 | 2.13113 | 2.13056 | 0 |
Mar 30 2024 | 2.13095 | 0.00 | 0.00% | 2.13061 | 2.131 | 2.13061 | 0 |
Mar 29 2024 | 2.131 | 0.00 | -0.01% | 2.13138 | 2.13122 | 2.1269 | 0 |
Mar 28 2024 | 2.13128 | 0.00 | 0.04% | 2.13042 | 2.13225 | 2.13014 | 0 |
Mar 27 2024 | 2.13042 | 0.00 | 0.00% | 2.13033 | 2.13072 | 2.12855 | 0 |
Mar 26 2024 | 2.13032 | 0.00 | 0.02% | 2.12984 | 2.13087 | 2.12987 | 0 |
Mar 25 2024 | 2.12982 | 0.00 | 0.00% | 2.12995 | 2.13344 | 2.12937 | 0 |
Mar 24 2024 | 2.12987 | -0.01 | -0.63% | 2.12982 | 2.14345 | 2.12974 | 0 |
Mar 23 2024 | 2.14345 | 0.00 | 0.00% | 2.14345 | 2.14345 | 2.14345 | 0 |
Mar 22 2024 | 2.14345 | 0.01 | 0.65% | 2.12955 | 2.14347 | 2.1286 | 0 |
Mar 21 2024 | 2.1296 | 0.00 | -0.03% | 2.13012 | 2.13001 | 2.12891 | 0 |
Mar 20 2024 | 2.13017 | 0.00 | 0.00% | 2.13005 | 2.13048 | 2.12915 | 0 |
Mar 19 2024 | 2.13009 | 0.00 | 0.04% | 2.12928 | 2.13037 | 2.12905 | 0 |
Mar 18 2024 | 2.12919 | 0.00 | -0.02% | 2.12981 | 2.12973 | 2.12783 | 0 |
Mar 17 2024 | 2.12961 | 0.00 | 0.00% | 2.12961 | 2.12961 | 2.12961 | 0 |
Mar 16 2024 | 2.12961 | 0.00 | 0.00% | 2.12961 | 2.12961 | 2.12961 | 0 |
Mar 15 2024 | 2.12961 | 0.00 | -0.02% | 2.12998 | 2.13285 | 2.1293 | 0 |
Mar 14 2024 | 2.12995 | 0.00 | 0.00% | 2.12997 | 2.13035 | 2.12937 | 0 |
Mar 13 2024 | 2.12998 | 0.00 | -0.01% | 2.13018 | 2.13157 | 2.12972 | 0 |
Mar 12 2024 | 2.1302 | 0.00 | 0.03% | 2.12953 | 2.13114 | 2.12926 | 0 |
Mar 11 2024 | 2.12952 | 0.00 | 0.01% | 2.12926 | 2.13037 | 2.12884 | 0 |
Mar 10 2024 | 2.12925 | 0.00 | 0.00% | 2.12935 | 2.1294 | 2.12906 | 0 |
Mar 09 2024 | 2.12933 | 0.00 | 0.00% | 2.12933 | 2.12933 | 2.12931 | 0 |
Mar 08 2024 | 2.12931 | 0.00 | 0.00% | 2.12939 | 2.12997 | 2.12829 | 0 |
Mar 07 2024 | 2.12935 | 0.00 | -0.04% | 2.13026 | 2.13026 | 2.12883 | 0 |
Mar 06 2024 | 2.13015 | 0.00 | -0.01% | 2.13031 | 2.13054 | 2.12973 | 0 |
Mar 05 2024 | 2.13033 | 0.00 | 0.00% | 2.13042 | 2.13082 | 2.12969 | 0 |
Mar 04 2024 | 2.1304 | 0.00 | -0.05% | 2.13146 | 2.13121 | 2.12882 | 0 |
Mar 03 2024 | 2.13152 | 0.00 | 0.00% | 2.13152 | 2.13152 | 2.13152 | 0 |
Mar 02 2024 | 2.13152 | 0.00 | 0.00% | 2.13152 | 2.13152 | 2.13152 | 0 |
Mar 01 2024 | 2.13152 | 0.00 | 0.01% | 2.13136 | 2.1334 | 2.13109 | 0 |
Feb 29 2024 | 2.13136 | 0.00 | 0.01% | 2.13124 | 2.13182 | 2.13069 | 0 |
Feb 28 2024 | 2.13121 | 0.00 | 0.04% | 2.13026 | 2.13236 | 2.13051 | 0 |
Feb 27 2024 | 2.13029 | 0.00 | 0.00% | 2.13029 | 2.13059 | 2.12938 | 0 |
Feb 26 2024 | 2.13023 | 0.00 | 0.00% | 2.13026 | 2.1314 | 2.12977 | 0 |
Feb 25 2024 | 2.13028 | 0.00 | 0.03% | 2.13014 | 2.13044 | 2.12962 | 0 |
Feb 24 2024 | 2.12962 | 0.00 | 0.00% | 2.12965 | 2.12965 | 2.12956 | 0 |
Feb 23 2024 | 2.12956 | 0.00 | -0.01% | 2.12971 | 2.13059 | 2.1279 | 0 |
Feb 22 2024 | 2.12974 | 0.00 | 0.02% | 2.12928 | 2.13015 | 2.12936 | 0 |
Feb 21 2024 | 2.12927 | 0.00 | 0.00% | 2.12939 | 2.12975 | 2.12846 | 0 |
Feb 20 2024 | 2.12934 | 0.00 | 0.00% | 2.12939 | 2.12984 | 2.12903 | 0 |
Feb 19 2024 | 2.12937 | 0.00 | 0.00% | 2.12942 | 2.12967 | 2.12904 | 0 |
Feb 18 2024 | 2.12941 | 0.00 | 0.00% | 2.12969 | 2.12979 | 2.12897 | 0 |
Feb 17 2024 | 2.12942 | 0.00 | 0.00% | 2.12942 | 2.12942 | 2.12942 | 0 |
Feb 16 2024 | 2.12942 | 0.00 | 0.01% | 2.12917 | 2.1304 | 2.12873 | 0 |
Feb 15 2024 | 2.12916 | 0.00 | 0.02% | 2.12872 | 2.12949 | 2.12752 | 0 |
Feb 14 2024 | 2.12862 | 0.00 | -0.01% | 2.12895 | 2.12896 | 2.12834 | 0 |
Feb 13 2024 | 2.12893 | 0.00 | 0.02% | 2.12855 | 2.13003 | 2.12825 | 0 |
Feb 12 2024 | 2.12852 | 0.00 | -0.03% | 2.12915 | 2.12945 | 2.12751 | 0 |
Feb 11 2024 | 2.12915 | 0.00 | -0.01% | 2.12935 | 2.12935 | 2.12902 | 0 |
Feb 10 2024 | 2.12935 | 0.00 | 0.01% | 2.12938 | 2.12938 | 2.12935 | 0 |
Feb 09 2024 | 2.1291 | 0.00 | -0.02% | 2.12942 | 2.13003 | 2.1289 | 0 |
Feb 08 2024 | 2.12942 | 0.00 | 0.03% | 2.12887 | 2.12999 | 2.12889 | 0 |
Feb 07 2024 | 2.12882 | 0.00 | -0.04% | 2.12968 | 2.12947 | 2.12861 | 0 |
Feb 06 2024 | 2.12969 | 0.00 | 0.01% | 2.12947 | 2.13026 | 2.12922 | 0 |
Feb 05 2024 | 2.12951 | 0.00 | 0.00% | 2.12952 | 2.13053 | 2.12929 | 0 |
Feb 04 2024 | 2.12951 | 0.00 | 0.01% | 2.12936 | 2.12953 | 2.12921 | 0 |
Feb 03 2024 | 2.12938 | 0.00 | -0.01% | 2.12938 | 2.12953 | 2.12938 | 0 |
Feb 02 2024 | 2.12953 | 0.00 | 0.02% | 2.12917 | 2.13075 | 2.12837 | 0 |
Feb 01 2024 | 2.12912 | 0.00 | 0.03% | 2.12834 | 2.12964 | 2.12798 | 0 |
Jan 31 2024 | 2.12838 | 0.00 | 0.00% | 2.12833 | 2.12907 | 2.12816 | 0 |