FinData: Historical Data for AMEX, SCHF -

Saturday, 20 April 2024

Historical prices - last 60 days

Date	Open	High	Low	Close	Volume
14/10/22	28.73	28.81	28.09	28.12	8,846,800
13/10/22	27.50	28.69	27.40	28.57	12,187,900
12/10/22	28.02	28.15	27.92	28.00	6,933,900
11/10/22	28.20	28.51	27.98	28.07	9,227,900
10/10/22	28.52	28.56	28.22	28.36	9,595,900
07/10/22	28.90	28.92	28.45	28.55	6,827,700
06/10/22	29.21	29.36	28.99	29.02	8,073,800
05/10/22	29.35	29.68	29.18	29.51	8,154,800
04/10/22	29.46	29.89	29.45	29.88	8,689,400
03/10/22	28.42	28.84	28.32	28.71	11,089,100
30/09/22	28.15	28.50	28.08	28.13	12,270,300
29/09/22	28.27	28.29	27.90	28.28	13,884,900
28/09/22	27.98	28.71	27.87	28.64	13,878,100
26/09/22	28.32	28.55	28.02	28.16	14,709,400
23/09/22	28.90	28.91	28.39	28.61	16,886,000
22/09/22	29.74	29.81	29.42	29.57	17,657,700
21/09/22	30.05	30.28	29.64	29.65	7,768,500
20/09/22	30.17	30.19	29.87	30.06	10,572,100
19/09/22	30.11	30.58	30.08	30.57	6,253,700
16/09/22	30.38	30.55	30.27	30.44	7,509,600
15/09/22	30.68	30.93	30.57	30.64	6,254,000
14/09/22	30.91	31.04	30.74	30.93	6,524,400
13/09/22	31.29	31.46	30.76	30.79	5,796,200
12/09/22	31.85	32.02	31.80	31.89	6,879,300
09/09/22	31.22	31.48	31.22	31.47	5,687,400
08/09/22	30.30	30.73	30.29	30.69	9,500,000
07/09/22	30.16	30.67	30.14	30.64	14,118,500
06/09/22	30.62	30.68	30.31	30.41	11,046,500
02/09/22	30.95	31.18	30.44	30.52	9,003,200
01/09/22	30.71	30.74	30.39	30.73	18,195,200
31/08/22	31.35	31.45	31.11	31.13	7,539,200
30/08/22	31.79	31.80	31.25	31.33	8,802,600
29/08/22	31.54	31.71	31.48	31.60	7,469,000
26/08/22	32.53	32.56	31.65	31.67	4,946,000
25/08/22	32.20	32.51	32.18	32.50	3,300,400
24/08/22	31.97	32.23	31.94	32.14	3,677,300
23/08/22	31.99	32.33	31.95	32.10	4,298,800
22/08/22	32.22	32.23	31.98	32.06	5,000,600
19/08/22	32.75	32.76	32.51	32.59	5,359,200
18/08/22	33.14	33.14	32.94	33.05	4,009,200
17/08/22	33.12	33.33	32.97	33.15	4,436,100
16/08/22	33.24	33.48	33.21	33.43	3,688,400
15/08/22	33.31	33.43	33.25	33.40	5,443,400

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%