Sunday, 05 May 2024
Academy Sports and Outdoors Inc
| Date | Open | High | Low | Close | Volume |
|---|
| 14/10/22 | 45.43 | 45.57 | 43.92 | 44.08 | 1,267,400 |
| 13/10/22 | 43.76 | 45.46 | 42.37 | 44.84 | 1,229,400 |
| 12/10/22 | 44.21 | 44.95 | 43.52 | 44.91 | 1,060,200 |
| 11/10/22 | 43.50 | 45.58 | 43.50 | 44.11 | 1,321,100 |
| 10/10/22 | 44.71 | 44.77 | 43.16 | 43.80 | 1,137,100 |
| 07/10/22 | 44.96 | 45.29 | 44.01 | 44.56 | 1,228,600 |
| 06/10/22 | 45.75 | 46.43 | 45.04 | 45.71 | 920,500 |
| 05/10/22 | 44.97 | 46.09 | 44.09 | 45.51 | 1,015,200 |
| 04/10/22 | 45.51 | 46.40 | 44.59 | 45.60 | 1,912,700 |
| 03/10/22 | 42.77 | 44.58 | 42.48 | 44.13 | 2,114,800 |
| 30/09/22 | 43.23 | 43.80 | 40.90 | 42.18 | 4,086,900 |
| 29/09/22 | 46.99 | 47.11 | 45.07 | 45.16 | 1,583,300 |
| 28/09/22 | 45.30 | 48.04 | 45.20 | 47.63 | 2,276,900 |
| 26/09/22 | 43.90 | 45.27 | 42.88 | 42.91 | 1,726,900 |
| 23/09/22 | 44.05 | 44.82 | 43.13 | 44.29 | 1,665,400 |
| 22/09/22 | 45.66 | 45.99 | 44.34 | 44.99 | 1,578,500 |
| 21/09/22 | 47.52 | 48.09 | 45.92 | 45.96 | 1,339,800 |
| 20/09/22 | 47.64 | 47.70 | 46.72 | 47.13 | 1,282,500 |
| 19/09/22 | 46.62 | 48.77 | 46.55 | 48.33 | 1,699,200 |
| 16/09/22 | 47.14 | 47.78 | 46.72 | 47.16 | 2,745,400 |
| 15/09/22 | 47.98 | 48.80 | 47.45 | 48.05 | 1,233,100 |
| 14/09/22 | 48.54 | 48.61 | 47.01 | 47.81 | 1,517,000 |
| 13/09/22 | 48.94 | 49.60 | 47.85 | 48.46 | 2,223,800 |
| 12/09/22 | 49.94 | 51.51 | 49.94 | 50.67 | 2,419,300 |
| 09/09/22 | 48.58 | 49.86 | 47.88 | 49.56 | 2,485,500 |
| 08/09/22 | 47.51 | 49.73 | 47.39 | 48.28 | 2,683,700 |
| 07/09/22 | 45.42 | 48.44 | 44.50 | 47.81 | 6,764,100 |
| 06/09/22 | 42.44 | 42.94 | 41.44 | 41.93 | 2,426,100 |
| 02/09/22 | 44.23 | 44.23 | 42.31 | 42.72 | 1,301,800 |
| 01/09/22 | 42.39 | 43.33 | 42.13 | 43.25 | 1,445,600 |
| 31/08/22 | 43.89 | 43.91 | 42.42 | 43.08 | 1,630,800 |
| 30/08/22 | 44.77 | 45.22 | 43.88 | 44.00 | 1,477,200 |
| 29/08/22 | 43.70 | 45.13 | 43.09 | 44.77 | 1,057,100 |
| 26/08/22 | 46.47 | 46.88 | 44.28 | 44.37 | 1,240,900 |
| 25/08/22 | 45.41 | 46.56 | 44.92 | 46.24 | 851,100 |
| 24/08/22 | 45.13 | 45.98 | 44.86 | 45.19 | 865,100 |
| 23/08/22 | 45.72 | 47.24 | 45.15 | 45.31 | 1,556,700 |
| 22/08/22 | 45.57 | 46.18 | 45.19 | 45.35 | 1,300,900 |
| 19/08/22 | 46.75 | 47.17 | 46.49 | 46.62 | 883,900 |
| 18/08/22 | 47.38 | 47.38 | 46.34 | 47.25 | 1,013,500 |
| 17/08/22 | 47.64 | 48.49 | 47.31 | 47.63 | 1,434,700 |
| 16/08/22 | 46.92 | 50.00 | 46.92 | 48.46 | 2,244,500 |
| 15/08/22 | 46.75 | 47.33 | 46.35 | 47.30 | 1,253,000 |
| 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% |