FinData: Historical Data for INDEX, ADVA

Friday, 19 April 2024

AMEX Advances

Historical prices - last 60 days

Date	Open	High	Low	Close	Volume
14/10/22	88.00	88.00	52.00	57.00	12,822,800
13/10/22	27.00	132.00	27.00	131.00	83,110,100
12/10/22	95.00	122.00	92.00	115.00	91,928,800
11/10/22	51.00	103.00	49.00	49.00	34,478,700
10/10/22	57.00	83.00	57.00	68.00	20,236,100
07/10/22	59.00	63.00	37.00	39.00	70,309,900
06/10/22	86.00	103.00	82.00	93.00	33,828,400
05/10/22	73.00	114.00	63.00	95.00	123,964,500
04/10/22	152.00	174.00	146.00	146.00	125,997,200
03/10/22	140.00	162.00	140.00	158.00	143,699,600
30/09/22	54.00	144.00	54.00	92.00	77,231,200
29/09/22	35.00	83.00	35.00	82.00	68,626,600
28/09/22	58.00	167.00	58.00	153.00	159,707,600
26/09/22	89.00	108.00	54.00	58.00	45,081,100
23/09/22	33.00	33.00	17.00	24.00	14,709,300
22/09/22	79.00	79.00	34.00	43.00	18,307,200
21/09/22	72.00	97.00	67.00	75.00	94,162,500
20/09/22	38.00	48.00	26.00	38.00	6,786,200
19/09/22	47.00	89.00	47.00	89.00	59,881,000
16/09/22	29.00	89.00	29.00	84.00	153,796,000
15/09/22	105.00	114.00	80.00	93.00	56,169,000
14/09/22	100.00	122.00	82.00	82.00	174,046,600
13/09/22	51.00	55.00	44.00	54.00	33,207,500
12/09/22	125.00	129.00	96.00	97.00	129,557,700
09/09/22	128.00	154.00	128.00	146.00	151,026,300
08/09/22	76.00	98.00	62.00	92.00	111,222,300
07/09/22	59.00	117.00	59.00	117.00	108,355,700
06/09/22	91.00	91.00	65.00	69.00	104,453,200
02/09/22	115.00	137.00	101.00	108.00	178,448,100
01/09/22	36.00	44.00	32.00	43.00	12,563,500
31/08/22	71.00	119.00	71.00	99.00	103,919,500
30/08/22	73.00	73.00	43.00	53.00	74,100,500
29/08/22	59.00	102.00	59.00	87.00	109,142,600
26/08/22	81.00	81.00	37.00	39.00	40,018,500
25/08/22	105.00	112.00	91.00	107.00	81,904,000
24/08/22	91.00	128.00	91.00	128.00	180,638,100
23/08/22	120.00	140.00	120.00	123.00	249,670,900
22/08/22	48.00	61.00	42.00	57.00	71,832,600
19/08/22	36.00	37.00	30.00	37.00	5,609,600
18/08/22	91.00	110.00	91.00	109.00	220,514,500
17/08/22	65.00	70.00	50.00	68.00	38,050,400
16/08/22	87.00	94.00	67.00	67.00	32,562,200
15/08/22	53.00	95.00	53.00	84.00	51,791,500

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%