Saturday, 04 May 2024
Allianzgi Artificial Intelligence & Technology O
Date | Open | High | Low | Close | Volume |
14/10/22 | 15.59 | 15.60 | 15.11 | 15.13 | 54,300 |
13/10/22 | 14.92 | 15.57 | 14.92 | 15.46 | 132,400 |
12/10/22 | 15.41 | 15.48 | 15.26 | 15.39 | 76,800 |
11/10/22 | 15.61 | 15.80 | 15.43 | 15.55 | 155,400 |
10/10/22 | 16.15 | 16.15 | 15.60 | 15.78 | 99,400 |
07/10/22 | 16.09 | 16.18 | 15.83 | 15.89 | 109,000 |
06/10/22 | 16.32 | 16.58 | 16.21 | 16.30 | 98,100 |
05/10/22 | 16.33 | 16.53 | 16.23 | 16.44 | 114,900 |
04/10/22 | 16.05 | 16.56 | 16.05 | 16.51 | 118,400 |
03/10/22 | 15.81 | 16.13 | 15.72 | 15.89 | 245,300 |
30/09/22 | 15.55 | 15.82 | 15.53 | 15.58 | 166,600 |
29/09/22 | 15.88 | 15.96 | 15.41 | 15.57 | 206,400 |
28/09/22 | 15.69 | 16.11 | 15.62 | 16.06 | 107,200 |
26/09/22 | 15.67 | 15.88 | 15.47 | 15.63 | 176,000 |
23/09/22 | 16.11 | 16.11 | 15.54 | 15.73 | 218,500 |
22/09/22 | 16.23 | 16.31 | 16.15 | 16.21 | 154,200 |
21/09/22 | 16.64 | 16.79 | 16.29 | 16.30 | 173,900 |
20/09/22 | 16.79 | 16.79 | 16.52 | 16.64 | 126,000 |
19/09/22 | 16.70 | 16.96 | 16.65 | 16.93 | 118,600 |
16/09/22 | 16.90 | 17.00 | 16.75 | 16.95 | 62,900 |
15/09/22 | 17.20 | 17.39 | 17.01 | 17.08 | 81,600 |
14/09/22 | 17.28 | 17.42 | 17.20 | 17.29 | 65,400 |
13/09/22 | 17.38 | 17.60 | 17.20 | 17.26 | 96,600 |
12/09/22 | 17.85 | 18.04 | 17.75 | 17.85 | 73,800 |
09/09/22 | 17.42 | 17.77 | 17.30 | 17.75 | 75,500 |
08/09/22 | 17.24 | 17.57 | 17.16 | 17.55 | 50,100 |
07/09/22 | 17.05 | 17.33 | 17.00 | 17.28 | 74,500 |
06/09/22 | 17.26 | 17.33 | 16.94 | 17.01 | 109,600 |
02/09/22 | 17.46 | 17.56 | 17.15 | 17.22 | 86,700 |
01/09/22 | 17.42 | 17.42 | 17.10 | 17.26 | 158,700 |
31/08/22 | 17.44 | 17.55 | 17.30 | 17.41 | 91,700 |
30/08/22 | 17.66 | 17.72 | 17.22 | 17.31 | 109,700 |
29/08/22 | 17.64 | 17.75 | 17.51 | 17.63 | 54,300 |
26/08/22 | 18.16 | 18.30 | 17.73 | 17.73 | 51,900 |
25/08/22 | 17.98 | 18.23 | 17.97 | 18.18 | 76,600 |
24/08/22 | 17.80 | 18.00 | 17.80 | 17.94 | 94,300 |
23/08/22 | 17.64 | 17.87 | 17.59 | 17.77 | 141,600 |
22/08/22 | 17.95 | 17.95 | 17.51 | 17.61 | 190,600 |
19/08/22 | 18.31 | 18.45 | 18.03 | 18.11 | 101,300 |
18/08/22 | 18.28 | 18.54 | 18.25 | 18.46 | 65,300 |
17/08/22 | 18.50 | 18.58 | 18.25 | 18.32 | 133,300 |
16/08/22 | 18.81 | 18.88 | 18.58 | 18.67 | 94,500 |
15/08/22 | 18.60 | 19.11 | 18.59 | 18.92 | 128,800 |
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% |