FinData: Historical Data for AMEX, IPAC

Saturday, 04 May 2024

Core Pacific Ishares

Historical prices - last 60 days

Date	Open	High	Low	Close	Volume
14/10/22	48.30	48.32	47.32	47.39	105,000
13/10/22	46.71	48.38	46.71	48.21	162,000
12/10/22	47.77	47.97	47.71	47.82	110,100
11/10/22	48.21	48.60	47.88	48.04	134,800
10/10/22	48.68	48.68	48.33	48.54	240,500
07/10/22	49.31	49.41	48.75	48.92	104,800
06/10/22	49.65	49.94	49.44	49.47	467,700
05/10/22	49.71	50.21	49.54	49.92	113,300
04/10/22	49.73	50.37	49.69	50.37	568,600
03/10/22	48.37	48.97	48.33	48.82	516,000
30/09/22	48.04	48.51	47.87	47.94	164,400
29/09/22	48.46	48.51	48.07	48.48	109,300
28/09/22	48.07	49.05	48.00	49.01	280,600
26/09/22	48.77	48.96	48.28	48.46	239,300
23/09/22	49.48	49.48	48.86	49.15	79,300
22/09/22	50.50	50.50	50.12	50.28	70,300
21/09/22	50.63	50.91	50.05	50.16	93,300
20/09/22	50.87	50.94	50.57	50.81	59,000
19/09/22	50.61	51.34	50.61	51.34	207,000
16/09/22	50.87	51.15	50.79	51.09	430,500
15/09/22	51.18	51.53	51.02	51.12	66,200
14/09/22	51.55	51.69	51.25	51.49	147,900
13/09/22	51.83	51.97	51.00	51.04	65,900
12/09/22	52.80	53.04	52.73	52.83	74,400
09/09/22	52.27	52.64	52.27	52.61	86,900
08/09/22	50.98	51.50	50.94	51.48	123,700
07/09/22	50.39	51.01	50.36	51.00	61,800
06/09/22	51.36	51.36	50.92	50.99	76,000
02/09/22	52.29	52.46	51.62	51.71	115,500
01/09/22	52.19	52.26	51.83	52.16	96,600
31/08/22	53.05	53.16	52.70	52.73	50,900
30/08/22	53.61	53.64	52.83	52.88	108,700
29/08/22	53.15	53.37	53.08	53.18	54,200
26/08/22	54.73	54.83	53.55	53.55	67,600
25/08/22	54.36	54.75	54.26	54.74	46,800
24/08/22	53.86	54.15	53.81	53.99	48,900
23/08/22	53.72	54.41	53.72	53.99	76,700
22/08/22	54.15	54.15	53.75	53.81	37,200
19/08/22	54.64	54.65	54.27	54.38	68,600
18/08/22	55.35	55.38	55.08	55.24	58,800
17/08/22	55.29	55.63	55.09	55.37	53,600
16/08/22	55.45	55.75	55.42	55.72	376,600
15/08/22	55.78	55.95	55.69	55.92	65,300

Global Indices

Code	Last	Change
COMP	10,321	328	3.08%
DJI	29,635	404	1.34%
SP500	3,583	87	2.37%
DAX	12,438	82	0.67%
FTSE	7,488	5	0.07%
NI225	22,420	408	1.86%
TWI	67.27	0.00	0.00%

More news...

No news available...

Currencies

Code	Last	Change
EURUSD	0.9721	0.0055	0.56%
NZDUSD	0.5548	0.0093	1.65%
AUDUSD	0.6194	0.0107	1.70%
NZDAUD	0.8964	0.0010	0.11%