Markets
local & international
Asia Pacific
Currencies
Commodities
UK
North America
News
latest news
Latest News
Most Viewed
Business
Currencies
Economy
Markets
Property
Technology
Portfolio
analysis & tools
Portfolios
Alerts
Filters
Reports
Watchlists
Help
Products
products & services
Charting
Data Agent
Data Subscriptions
Historical Data
Investment Game
Pricing
Real Edge
Download
Login
Register
Friday, 29 March 2024
Andersons Inc. (The)
NASDAQ
ANDE
Summary
|
Chart
|
News
|
History
|
More info..
Historical prices - last 60 days
Date
Open
High
Low
Close
Volume
14/10/22
34.61
34.85
32.93
33.25
211,400
13/10/22
32.05
34.66
31.91
34.57
268,500
12/10/22
32.87
33.04
32.16
32.65
162,400
11/10/22
32.75
33.59
32.54
32.92
226,900
10/10/22
32.11
32.85
31.76
32.55
153,600
07/10/22
31.98
32.28
31.61
31.85
388,000
06/10/22
32.44
32.93
32.10
32.18
150,900
05/10/22
32.75
33.28
31.51
32.73
174,500
04/10/22
32.40
33.51
32.40
33.13
191,600
03/10/22
31.31
32.22
31.30
32.00
166,800
30/09/22
30.44
31.85
30.44
31.03
416,100
29/09/22
31.43
31.47
30.28
30.72
180,300
28/09/22
31.32
31.98
31.13
31.71
182,200
26/09/22
30.35
31.13
30.00
30.34
274,800
23/09/22
31.35
31.35
30.00
30.40
279,700
22/09/22
32.48
32.81
31.91
31.96
135,200
21/09/22
33.25
33.57
32.56
32.57
129,200
20/09/22
33.03
33.03
32.32
32.97
144,000
19/09/22
32.14
33.53
32.14
33.41
177,400
16/09/22
32.45
32.88
32.05
32.46
384,400
15/09/22
33.14
33.39
32.41
32.54
188,500
14/09/22
34.12
34.60
32.83
33.35
280,600
13/09/22
34.58
35.19
33.98
34.06
172,600
12/09/22
35.90
35.93
35.11
35.24
193,900
09/09/22
34.86
35.56
34.47
35.55
160,800
08/09/22
34.54
34.57
34.02
34.49
148,900
07/09/22
34.01
34.77
33.69
34.70
231,800
06/09/22
36.47
36.47
33.96
34.23
425,300
02/09/22
37.54
37.67
36.10
36.35
196,300
01/09/22
36.81
37.29
36.45
37.20
255,400
31/08/22
37.17
37.56
36.44
37.03
186,500
30/08/22
40.30
40.35
37.05
37.20
274,500
29/08/22
39.71
40.92
39.54
40.51
193,600
26/08/22
40.44
40.51
39.71
40.12
179,900
25/08/22
39.42
40.59
39.42
40.23
166,200
24/08/22
40.10
40.23
39.11
39.42
175,100
23/08/22
38.81
40.28
38.81
40.17
426,200
22/08/22
38.52
39.06
38.32
38.70
215,600
19/08/22
38.76
38.89
38.24
38.82
181,500
18/08/22
38.25
39.18
38.06
39.01
144,100
17/08/22
38.59
38.67
37.66
38.14
149,100
16/08/22
38.09
38.90
38.05
38.79
202,300
15/08/22
39.00
39.00
37.68
38.15
203,900
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%