Friday, 29 March 2024
American Finance Trust Inc. Class A
Date | Open | High | Low | Close | Volume |
12/11/21 | 8.600 | 8.620 | 8.480 | 8.510 | 465,300 |
11/11/21 | 8.620 | 8.645 | 8.520 | 8.580 | 446,800 |
10/11/21 | 8.605 | 8.730 | 8.605 | 8.630 | 502,800 |
09/11/21 | 8.660 | 8.715 | 8.610 | 8.640 | 701,300 |
08/11/21 | 8.880 | 8.880 | 8.640 | 8.670 | 552,700 |
05/11/21 | 8.600 | 9.000 | 8.589 | 8.880 | 1,276,800 |
04/11/21 | 8.600 | 8.890 | 8.430 | 8.520 | 1,030,200 |
03/11/21 | 8.380 | 8.650 | 8.380 | 8.600 | 886,400 |
02/11/21 | 8.590 | 8.590 | 8.420 | 8.420 | 376,100 |
01/11/21 | 8.350 | 8.595 | 8.265 | 8.560 | 653,200 |
29/10/21 | 8.480 | 8.530 | 8.230 | 8.280 | 882,600 |
28/10/21 | 8.470 | 8.535 | 8.390 | 8.530 | 474,100 |
27/10/21 | 8.590 | 8.630 | 8.440 | 8.460 | 389,000 |
26/10/21 | 8.600 | 8.650 | 8.535 | 8.580 | 468,000 |
25/10/21 | 8.572 | 8.600 | 8.510 | 8.590 | 427,600 |
22/10/21 | 8.540 | 8.600 | 8.505 | 8.560 | 458,200 |
21/10/21 | 8.570 | 8.650 | 8.540 | 8.550 | 497,900 |
20/10/21 | 8.420 | 8.605 | 8.420 | 8.600 | 703,900 |
19/10/21 | 8.470 | 8.489 | 8.330 | 8.450 | 640,500 |
18/10/21 | 8.550 | 8.550 | 8.410 | 8.450 | 469,900 |
15/10/21 | 8.600 | 8.670 | 8.490 | 8.500 | 1,048,100 |
14/10/21 | 8.620 | 8.630 | 8.420 | 8.480 | 768,600 |
13/10/21 | 8.640 | 8.640 | 8.490 | 8.590 | 764,200 |
12/10/21 | 8.430 | 8.710 | 8.380 | 8.620 | 720,700 |
11/10/21 | 8.320 | 8.470 | 8.280 | 8.400 | 798,600 |
08/10/21 | 8.420 | 8.460 | 8.300 | 8.320 | 598,000 |
07/10/21 | 8.660 | 8.710 | 8.560 | 8.610 | 1,050,500 |
06/10/21 | 8.430 | 8.640 | 8.400 | 8.640 | 577,900 |
05/10/21 | 8.470 | 8.540 | 8.380 | 8.500 | 583,500 |
04/10/21 | 8.390 | 8.460 | 8.350 | 8.460 | 707,600 |
01/10/21 | 8.180 | 8.425 | 8.120 | 8.350 | 874,100 |
30/09/21 | 8.230 | 8.230 | 8.035 | 8.040 | 1,042,400 |
29/09/21 | 8.250 | 8.270 | 8.150 | 8.170 | 665,700 |
28/09/21 | 8.320 | 8.380 | 8.180 | 8.200 | 567,100 |
27/09/21 | 8.350 | 8.590 | 8.320 | 8.330 | 728,900 |
24/09/21 | 8.330 | 8.410 | 8.250 | 8.260 | 488,100 |
23/09/21 | 8.350 | 8.470 | 8.330 | 8.350 | 581,000 |
22/09/21 | 8.310 | 8.495 | 8.290 | 8.320 | 718,800 |
21/09/21 | 8.180 | 8.300 | 8.130 | 8.240 | 837,600 |
20/09/21 | 8.160 | 8.270 | 8.030 | 8.160 | 1,642,100 |
17/09/21 | 8.510 | 8.520 | 8.270 | 8.280 | 5,194,000 |
16/09/21 | 8.720 | 8.740 | 8.490 | 8.500 | 1,237,200 |
15/09/21 | 8.580 | 8.750 | 8.560 | 8.700 | 2,081,700 |
14/09/21 | 8.690 | 8.750 | 8.535 | 8.590 | 1,194,100 |
13/09/21 | 8.350 | 8.650 | 8.350 | 8.600 | 1,299,700 |
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% |