Friday, 26 April 2024
Adobe Systems Incorporated
| Date | Open | High | Low | Close | Volume |
|---|
| 14/10/22 | 295.12 | 297.59 | 287.45 | 287.94 | 3,563,800 |
| 13/10/22 | 279.71 | 298.17 | 276.60 | 294.74 | 4,737,100 |
| 12/10/22 | 284.69 | 289.79 | 283.09 | 286.15 | 3,044,100 |
| 11/10/22 | 285.69 | 288.28 | 281.44 | 284.83 | 3,209,800 |
| 10/10/22 | 289.75 | 290.28 | 283.05 | 285.72 | 2,906,300 |
| 07/10/22 | 291.36 | 293.71 | 286.83 | 288.77 | 3,495,900 |
| 06/10/22 | 297.15 | 305.50 | 297.10 | 298.41 | 4,884,000 |
| 05/10/22 | 291.41 | 298.81 | 289.18 | 297.38 | 3,469,500 |
| 04/10/22 | 290.95 | 296.79 | 290.18 | 294.97 | 4,508,600 |
| 03/10/22 | 278.27 | 286.90 | 277.00 | 285.24 | 3,737,700 |
| 30/09/22 | 279.69 | 284.29 | 274.85 | 275.20 | 4,578,700 |
| 29/09/22 | 277.80 | 279.59 | 275.01 | 278.25 | 5,155,200 |
| 28/09/22 | 280.38 | 282.74 | 275.37 | 281.40 | 4,985,000 |
| 26/09/22 | 286.03 | 288.90 | 276.75 | 276.96 | 6,746,100 |
| 23/09/22 | 285.57 | 288.55 | 280.70 | 284.56 | 4,739,300 |
| 22/09/22 | 282.00 | 289.55 | 280.06 | 287.06 | 5,657,500 |
| 21/09/22 | 292.84 | 297.94 | 286.22 | 286.30 | 4,913,100 |
| 20/09/22 | 292.82 | 294.08 | 287.81 | 291.06 | 6,548,800 |
| 19/09/22 | 294.88 | 299.28 | 293.46 | 296.06 | 6,593,400 |
| 16/09/22 | 298.32 | 300.20 | 292.14 | 299.50 | 14,948,000 |
| 15/09/22 | 323.15 | 329.00 | 305.00 | 309.13 | 27,840,200 |
| 14/09/22 | 369.57 | 374.24 | 365.61 | 371.52 | 3,004,300 |
| 13/09/22 | 382.55 | 383.58 | 367.37 | 368.39 | 4,175,100 |
| 12/09/22 | 391.09 | 396.39 | 389.28 | 396.36 | 2,854,800 |
| 09/09/22 | 390.19 | 396.09 | 389.67 | 394.78 | 3,000,400 |
| 08/09/22 | 377.20 | 386.66 | 375.20 | 383.63 | 2,276,700 |
| 07/09/22 | 368.20 | 381.52 | 367.19 | 379.72 | 2,385,500 |
| 06/09/22 | 367.23 | 374.30 | 365.37 | 368.30 | 2,564,000 |
| 02/09/22 | 374.53 | 382.00 | 365.43 | 368.14 | 2,450,500 |
| 01/09/22 | 371.00 | 371.64 | 361.72 | 370.53 | 2,574,300 |
| 31/08/22 | 378.53 | 381.15 | 372.50 | 373.44 | 3,193,800 |
| 30/08/22 | 379.92 | 380.66 | 371.06 | 375.07 | 1,835,000 |
| 29/08/22 | 380.09 | 382.86 | 374.82 | 375.26 | 2,410,300 |
| 26/08/22 | 403.99 | 405.54 | 380.50 | 381.02 | 3,599,500 |
| 25/08/22 | 405.79 | 406.67 | 392.92 | 403.93 | 3,062,400 |
| 24/08/22 | 410.68 | 413.24 | 405.33 | 405.65 | 1,883,900 |
| 23/08/22 | 410.37 | 415.70 | 409.20 | 410.41 | 1,392,200 |
| 22/08/22 | 419.41 | 419.79 | 410.08 | 411.35 | 2,074,500 |
| 19/08/22 | 431.58 | 432.50 | 424.62 | 425.06 | 2,007,700 |
| 18/08/22 | 438.61 | 441.39 | 437.01 | 439.03 | 1,402,200 |
| 17/08/22 | 440.87 | 442.99 | 436.11 | 437.82 | 1,894,300 |
| 16/08/22 | 446.12 | 450.09 | 440.10 | 447.56 | 2,139,400 |
| 15/08/22 | 445.07 | 451.15 | 442.14 | 451.02 | 2,503,300 |
| 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% |