FinData: Historical Data for NASDAQ, JG - Aurora Mobile Limited ADR

Saturday, 20 April 2024

Aurora Mobile Limited ADR

Historical prices - last 60 days

Date	Open	High	Low	Close	Volume
14/10/22	0.9000	0.9100	0.8800	0.9000	26,900
13/10/22	0.9300	0.9300	0.8800	0.9050	14,800
12/10/22	0.8729	0.8729	0.8601	0.8601	40,900
11/10/22	0.8900	0.9400	0.8701	0.8701	49,600
10/10/22	0.9300	0.9400	0.9000	0.9300	19,300
07/10/22	1.0000	1.0000	0.9232	0.9400	41,200
06/10/22	0.9900	1.0000	0.9700	0.9990	25,200
05/10/22	1.0000	1.0100	0.9701	1.0000	68,300
04/10/22	0.9900	1.0000	0.9650	0.9651	37,300
03/10/22	0.9700	1.0000	0.9600	0.9602	25,100
30/09/22	1.0000	1.0000	0.9400	0.9897	109,700
29/09/22	1.0000	1.0000	0.9800	1.0000	72,400
28/09/22	0.9900	1.0400	0.9800	1.0000	104,500
26/09/22	1.040	1.050	0.960	1.020	126,000
23/09/22	1.040	1.040	0.940	1.030	188,000
22/09/22	1.020	1.060	0.960	1.050	173,400
21/09/22	0.9998	1.0500	0.9193	0.9996	254,600
20/09/22	0.8900	1.0000	0.8676	0.9900	321,600
19/09/22	0.8302	0.9400	0.8302	0.9198	361,400
16/09/22	0.9200	0.9200	0.8502	0.8990	67,200
15/09/22	0.9300	0.9400	0.8700	0.9200	214,800
14/09/22	0.8950	0.9150	0.8701	0.9100	93,100
13/09/22	0.8900	0.9160	0.8801	0.8950	40,300
12/09/22	0.8600	0.9200	0.8600	0.9080	37,700
09/09/22	0.9000	0.9200	0.8750	0.8782	36,500
08/09/22	0.9100	0.9383	0.8660	0.8705	39,700
07/09/22	0.8600	0.8900	0.8600	0.8900	34,700
06/09/22	0.8700	0.9000	0.8600	0.8900	32,400
02/09/22	0.8800	0.8888	0.8642	0.8654	24,000
01/09/22	0.8700	0.8981	0.8600	0.8798	11,600
31/08/22	0.8900	0.9000	0.8600	0.8900	38,800
30/08/22	0.8800	0.9000	0.8712	0.8849	14,100
29/08/22	0.8700	0.9219	0.8700	0.8999	77,900
26/08/22	0.8900	0.9100	0.8785	0.8889	64,900
25/08/22	0.8600	0.9000	0.8500	0.8899	25,600
24/08/22	0.9000	0.9000	0.8300	0.8576	82,000
23/08/22	0.9000	0.9000	0.8200	0.8882	65,700
22/08/22	0.9100	0.9486	0.8100	0.8600	271,600
19/08/22	0.9210	0.9300	0.9000	0.9041	54,600
18/08/22	0.9200	0.9500	0.9200	0.9400	60,500
17/08/22	0.9400	0.9900	0.9000	0.9400	69,427
16/08/22	0.9300	0.9678	0.9100	0.9300	85,900
15/08/22	1.0400	1.0400	0.9113	0.9640	145,100

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%