Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
AMADF Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 26 2024 | 62.7299 | -2.22 | -3.42% | 62.48 | 65.39 | 62.48 | 1,692 |
| Apr 25 2024 | 64.95 | 2.77 | 4.45% | 62.39 | 64.95 | 62.39 | 1,400 |
| Apr 24 2024 | 62.18 | 0.54 | 0.88% | 61.9799 | 63.00 | 61.68 | 2,864 |
| Apr 23 2024 | 61.64 | -0.91 | -1.45% | 64.25 | 64.25 | 61.09 | 2,196 |
| Apr 22 2024 | 62.55 | 1.05 | 1.71% | 60.90 | 62.55 | 60.50 | 3,265 |
| Apr 19 2024 | 61.50 | 0.00 | 0.00% | 60.60 | 61.50 | 60.15 | 1,379 |
| Apr 18 2024 | 61.50 | 1.48 | 2.47% | 60.10 | 61.50 | 60.10 | 1,978 |
| Apr 17 2024 | 60.02 | 1.10 | 1.87% | 59.70 | 60.02 | 59.70 | 1,308 |
| Apr 16 2024 | 58.92 | -0.26 | -0.44% | 60.35 | 60.36 | 58.75 | 4,074 |
| Apr 15 2024 | 59.18 | -1.14 | -1.89% | 59.90 | 61.05 | 59.18 | 3,321 |
| Apr 12 2024 | 60.32 | -2.42 | -3.86% | 60.95 | 61.95 | 60.32 | 1,798 |
| Apr 11 2024 | 62.74 | 0.19 | 0.30% | 61.95 | 62.74 | 61.70 | 2,061 |
| Apr 10 2024 | 62.55 | 0.77 | 1.25% | 61.95 | 62.55 | 61.95 | 866 |
| Apr 09 2024 | 61.78 | 0.18 | 0.29% | 61.60 | 62.80 | 61.60 | 1,688 |
| Apr 08 2024 | 61.60 | -0.62 | -1.00% | 61.60 | 62.55 | 61.60 | 1,594 |
| Apr 05 2024 | 62.22 | -0.38 | -0.61% | 61.43 | 62.22 | 60.30 | 3,227 |
| Apr 04 2024 | 62.60 | 0.55 | 0.89% | 62.65 | 62.65 | 61.80 | 1,251 |
| Apr 03 2024 | 62.05 | -1.45 | -2.28% | 62.35 | 62.45 | 61.45 | 1,774 |
| Apr 02 2024 | 63.50 | -1.60 | -2.46% | 62.375 | 63.50 | 62.375 | 866 |
| Apr 01 2024 | 65.10 | 0.00 | 0.00% | 61.75 | 65.90 | 61.75 | 4,518 |
| Mar 28 2024 | 65.10 | 1.53 | 2.41% | 65.10 | 65.50 | 63.82 | 1,642 |
| Mar 27 2024 | 63.57 | -1.03 | -1.59% | 63.50 | 64.80 | 63.50 | 3,835 |
| Mar 26 2024 | 64.60 | -0.05 | -0.08% | 63.70 | 64.60 | 63.70 | 751 |
| Mar 25 2024 | 64.65 | 1.67 | 2.65% | 64.45 | 64.65 | 63.33 | 1,251 |
| Mar 22 2024 | 62.9799 | -0.67 | -1.06% | 62.4099 | 65.08 | 62.4099 | 1,387 |
| Mar 21 2024 | 63.6517 | 0.55 | 0.87% | 62.34 | 63.6559 | 62.34 | 5,306 |
| Mar 20 2024 | 63.10 | 1.20 | 1.94% | 59.55 | 63.10 | 59.50 | 2,176 |
| Mar 19 2024 | 61.90 | -1.40 | -2.21% | 62.10 | 62.674 | 61.85 | 3,170 |
| Mar 18 2024 | 63.30 | 1.71 | 2.78% | 63.45 | 63.45 | 62.60 | 1,065 |
| Mar 15 2024 | 61.59 | -2.92 | -4.53% | 63.65 | 63.80 | 61.59 | 2,417 |
| Mar 14 2024 | 64.51 | -1.27 | -1.93% | 62.05 | 64.51 | 61.87 | 772 |
| Mar 13 2024 | 65.78 | 2.94 | 4.68% | 63.65 | 65.78 | 63.65 | 938 |
| Mar 12 2024 | 62.84 | 1.13 | 1.83% | 62.75 | 64.71 | 62.75 | 2,700 |
| Mar 11 2024 | 61.71 | -0.45 | -0.72% | 62.10 | 63.50 | 61.71 | 2,717 |
| Mar 08 2024 | 62.1599 | 0.36 | 0.58% | 62.90 | 63.88 | 62.1599 | 1,995 |
| Mar 07 2024 | 61.80 | -2.70 | -4.19% | 64.50 | 64.50 | 61.80 | 670 |
| Mar 06 2024 | 64.50 | 3.99 | 6.59% | 62.21 | 64.50 | 62.00 | 1,642 |
| Mar 05 2024 | 60.51 | 0.41 | 0.68% | 61.75 | 64.02 | 60.51 | 1,100 |
| Mar 04 2024 | 60.10 | -2.00 | -3.22% | 61.25 | 63.46 | 60.10 | 1,648 |
| Mar 01 2024 | 62.10 | 0.82 | 1.34% | 61.00 | 62.10 | 61.00 | 2,123 |
| Feb 29 2024 | 61.28 | 0.04 | 0.07% | 59.85 | 61.43 | 58.63 | 14,125 |
| Feb 28 2024 | 61.24 | -2.96 | -4.61% | 63.00 | 64.65 | 61.24 | 1,894 |
| Feb 27 2024 | 64.20 | 0.55 | 0.86% | 63.90 | 64.20 | 63.90 | 2,062 |
| Feb 26 2024 | 63.65 | -0.98 | -1.52% | 64.25 | 66.70 | 63.65 | 1,472 |
| Feb 23 2024 | 64.63 | -0.46 | -0.71% | 66.15 | 66.15 | 64.21 | 1,241 |
| Feb 22 2024 | 65.09 | -0.91 | -1.38% | 67.11 | 67.11 | 65.09 | 3,108 |
| Feb 21 2024 | 66.00 | 0.53 | 0.81% | 66.75 | 66.75 | 65.7999 | 2,016 |
| Feb 20 2024 | 65.47 | -0.67 | -1.01% | 65.47 | 67.16 | 65.47 | 1,363 |
| Feb 16 2024 | 66.14 | -0.71 | -1.06% | 66.11 | 66.14 | 64.37 | 2,482 |
| Feb 15 2024 | 66.85 | -0.72 | -1.07% | 66.15 | 66.85 | 66.15 | 3,071 |
| Feb 14 2024 | 67.57 | -0.80 | -1.17% | 67.47 | 67.57 | 65.2447 | 13,906 |
| Feb 13 2024 | 68.37 | 0.72 | 1.06% | 68.41 | 68.41 | 64.50 | 2,237 |
| Feb 12 2024 | 67.65 | 0.06 | 0.09% | 68.60 | 68.60 | 67.65 | 1,384 |
| Feb 09 2024 | 67.59 | -2.26 | -3.24% | 69.84 | 69.84 | 67.59 | 866 |
| Feb 08 2024 | 69.85 | 0.05 | 0.07% | 69.85 | 69.85 | 69.85 | 924 |
| Feb 07 2024 | 69.80 | 0.69 | 1.01% | 68.90 | 69.80 | 68.90 | 1,175 |
| Feb 06 2024 | 69.105 | -0.84 | -1.19% | 69.48 | 70.30 | 69.105 | 1,744 |
| Feb 05 2024 | 69.94 | -1.35 | -1.89% | 69.94 | 69.94 | 69.94 | 990 |
| Feb 02 2024 | 71.29 | -0.29 | -0.41% | 71.21 | 71.29 | 71.21 | 746 |
| Feb 01 2024 | 71.58 | 1.75 | 2.51% | 70.15 | 71.58 | 68.83 | 2,041 |
| Jan 31 2024 | 69.83 | -0.09 | -0.13% | 71.83 | 71.83 | 69.83 | 942 |
| Jan 30 2024 | 69.92 | 0.00 | 0.00% | 69.92 | 69.92 | 69.92 | 0 |
| Jan 29 2024 | 69.92 | -3.72 | -5.05% | 71.40 | 71.40 | 69.92 | 1,405 |
