Friday, 19 April 2024
Aberdeen Emerging Markets Investment Com
| Date | Open | High | Low | Close | Volume |
|---|
| 27/10/21 | 710.00 | 715.00 | 704.00 | 715.00 | 16,682 |
| 26/10/21 | 712.00 | 719.00 | 710.00 | 710.00 | 15,555 |
| 25/10/21 | 720.00 | 723.00 | 712.00 | 714.00 | 26,088 |
| 22/10/21 | 714.00 | 738.00 | 714.00 | 724.00 | 2,038 |
| 21/10/21 | 712.00 | 713.00 | 708.00 | 713.00 | 17,549 |
| 20/10/21 | 720.00 | 728.00 | 713.90 | 715.00 | 7,760 |
| 19/10/21 | 712.00 | 736.00 | 710.00 | 714.00 | 2,418 |
| 18/10/21 | 724.00 | 734.00 | 710.00 | 720.00 | 20,190 |
| 15/10/21 | 714.00 | 728.00 | 712.00 | 724.00 | 6,547 |
| 14/10/21 | 714.00 | 727.00 | 710.00 | 724.00 | 15,204 |
| 13/10/21 | 714.00 | 726.00 | 714.00 | 726.00 | 6,991 |
| 12/10/21 | 720.00 | 728.80 | 712.21 | 722.00 | 20,145 |
| 11/10/21 | 712.00 | 733.84 | 710.00 | 720.00 | 14,030 |
| 08/10/21 | 712.26 | 716.00 | 712.26 | 716.00 | 453 |
| 07/10/21 | 720.00 | 726.00 | 716.12 | 720.00 | 62,869 |
| 06/10/21 | 720.00 | 730.00 | 712.20 | 718.00 | 23,707 |
| 05/10/21 | 712.00 | 728.00 | 702.26 | 721.00 | 6,584 |
| 04/10/21 | 708.00 | 712.40 | 702.00 | 708.00 | 6,090 |
| 01/10/21 | 708.00 | 713.00 | 702.00 | 711.00 | 1,085 |
| 30/09/21 | 728.00 | 730.00 | 708.24 | 716.00 | 9,374 |
| 28/09/21 | 712.00 | 729.00 | 712.00 | 719.00 | 35,148 |
| 27/09/21 | 720.00 | 729.56 | 709.14 | 719.00 | 13,394 |
| 24/09/21 | 716.00 | 726.00 | 716.00 | 717.00 | 18,675 |
| 23/09/21 | 716.00 | 716.00 | 706.00 | 712.00 | 5,664 |
| 22/09/21 | 712.00 | 722.00 | 710.71 | 716.00 | 14,514 |
| 21/09/21 | 702.00 | 709.00 | 702.00 | 709.00 | 409 |
| 17/09/21 | 732.00 | 732.00 | 716.00 | 716.00 | 853 |
| 16/09/21 | 720.00 | 734.00 | 710.20 | 718.00 | 4,831 |
| 15/09/21 | 720.00 | 728.19 | 710.00 | 716.00 | 7,924 |
| 14/09/21 | 730.00 | 732.00 | 713.00 | 720.00 | 4,746 |
| 13/09/21 | 725.33 | 725.33 | 725.33 | 725.33 | 2 |
| 10/09/21 | 725.33 | 732.00 | 724.68 | 726.00 | 15,615 |
| 09/09/21 | 730.00 | 730.00 | 716.00 | 722.00 | 5,852 |
| 08/09/21 | 720.00 | 732.00 | 720.00 | 732.00 | 5,550 |
| 07/09/21 | 730.00 | 740.00 | 718.00 | 732.00 | 5,704 |
| 06/09/21 | 713.30 | 738.00 | 713.30 | 727.00 | 3,348 |
| 03/09/21 | 732.00 | 734.00 | 712.70 | 734.00 | 15,326 |
| 02/09/21 | 722.00 | 732.00 | 707.30 | 732.00 | 14,231 |
| 01/09/21 | 712.00 | 727.00 | 702.00 | 727.00 | 10,315 |
| 31/08/21 | 722.00 | 726.00 | 705.00 | 723.00 | 5,133 |
| 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% |