FinData: Historical Data for NASDAQ, ANCI

Saturday, 04 May 2024

AMERICAN CARESOURCE

Historical prices - last 60 days

Date	Open	High	Low	Close	Volume
17/09/15	1.220	1.520	1.170	1.200	11,700
16/09/15	1.290	1.290	1.140	1.170	5,800
15/09/15	1.080	1.280	1.080	1.220	11,000
14/09/15	1.160	1.320	1.050	1.280	23,100
11/09/15	1.210	1.250	1.160	1.170	4,000
10/09/15	1.160	1.240	1.120	1.200	5,900
09/09/15	1.290	1.290	1.020	1.240	61,800
08/09/15	1.410	1.420	1.150	1.210	17,700
04/09/15	1.500	1.500	1.420	1.440	1,000
03/09/15	1.550	1.550	1.550	1.550	200
02/09/15	1.540	1.540	1.540	1.540	300
01/09/15	1.550	1.550	1.550	1.550	100
31/08/15	1.550	1.550	1.550	1.550	100
28/08/15	1.550	1.550	1.460	1.460	800
27/08/15	1.560	1.560	1.410	1.520	600
26/08/15	1.580	1.600	1.450	1.530	3,501
25/08/15	1.630	1.630	1.420	1.500	1,400
24/08/15	1.420	1.560	1.420	1.520	4,200
21/08/15	1.560	1.670	1.400	1.570	14,900
20/08/15	1.620	1.620	1.560	1.610	11,700
19/08/15	1.700	1.700	1.560	1.650	6,600
18/08/15	1.720	1.720	1.690	1.690	3,700
17/08/15	1.700	1.700	1.590	1.650	8,800
14/08/15	1.690	1.730	1.690	1.720	1,000
13/08/15	1.680	1.800	1.680	1.780	22,000
12/08/15	1.820	1.820	1.700	1.700	7,000
11/08/15	1.730	1.730	1.730	1.730	100
10/08/15	1.790	1.790	1.760	1.760	1,200
07/08/15	1.760	1.760	1.680	1.680	2,400
06/08/15	1.830	1.830	1.700	1.800	4,600
05/08/15	1.790	1.880	1.710	1.780	14,664
04/08/15	1.650	1.650	1.650	1.650	400
03/08/15	1.710	1.710	1.710	1.710	500
31/07/15	1.700	1.700	1.700	1.700	800
30/07/15	1.640	1.690	1.640	1.690	800
29/07/15	1.720	1.720	1.720	1.720	300
27/07/15	1.740	1.740	1.700	1.700	200
24/07/15	1.660	1.750	1.660	1.710	1,700
23/07/15	1.690	1.690	1.610	1.660	12,400
22/07/15	1.690	1.690	1.640	1.640	400
21/07/15	1.650	1.670	1.650	1.670	5,700
20/07/15	1.660	1.680	1.650	1.680	2,500

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%

2024 © FinData Limited. All the material on this page has the protection of international copyright. All rights reserved.
NZX Quotes are delayed at least 20 minutes. All information provided "as is" for informational purposes only, not intended for trading purposes or advice.
FinData will not be liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein.
By accessing the FinData site, you agree not to redistribute the information found therein.