Saturday, 27 April 2024
Archer-Daniels-Midland Company
| Date | Open | High | Low | Close | Volume |
|---|
| 14/10/22 | 89.23 | 89.23 | 83.30 | 83.38 | 2,997,600 |
| 13/10/22 | 84.81 | 88.96 | 84.50 | 88.84 | 2,066,500 |
| 12/10/22 | 86.30 | 86.91 | 83.81 | 86.03 | 4,447,100 |
| 11/10/22 | 85.93 | 87.56 | 84.69 | 86.30 | 2,587,100 |
| 10/10/22 | 86.81 | 87.60 | 85.87 | 86.61 | 2,261,700 |
| 07/10/22 | 84.98 | 86.04 | 84.33 | 85.44 | 2,396,100 |
| 06/10/22 | 85.62 | 87.12 | 85.24 | 85.75 | 2,512,400 |
| 05/10/22 | 85.02 | 87.12 | 84.76 | 86.27 | 2,244,300 |
| 04/10/22 | 84.18 | 85.85 | 84.06 | 85.70 | 2,378,800 |
| 03/10/22 | 81.36 | 83.22 | 80.92 | 83.03 | 2,619,000 |
| 30/09/22 | 81.09 | 81.85 | 80.25 | 80.45 | 2,436,200 |
| 29/09/22 | 82.43 | 82.61 | 80.16 | 80.61 | 1,818,700 |
| 28/09/22 | 81.23 | 83.39 | 80.42 | 82.91 | 2,075,100 |
| 26/09/22 | 81.20 | 83.24 | 80.96 | 81.51 | 3,083,900 |
| 23/09/22 | 84.51 | 84.51 | 80.24 | 81.65 | 3,590,100 |
| 22/09/22 | 86.55 | 87.01 | 85.57 | 86.07 | 2,400,100 |
| 21/09/22 | 87.90 | 88.62 | 86.00 | 86.00 | 2,087,900 |
| 20/09/22 | 86.71 | 87.01 | 85.43 | 86.75 | 1,916,300 |
| 19/09/22 | 83.89 | 87.33 | 83.76 | 87.33 | 2,584,300 |
| 16/09/22 | 84.96 | 85.48 | 84.08 | 84.77 | 5,615,800 |
| 15/09/22 | 86.03 | 86.46 | 85.07 | 85.26 | 2,245,300 |
| 14/09/22 | 85.98 | 86.85 | 85.36 | 86.17 | 2,824,600 |
| 13/09/22 | 86.90 | 88.69 | 85.89 | 86.35 | 2,781,800 |
| 12/09/22 | 91.69 | 91.95 | 86.97 | 88.21 | 4,826,700 |
| 09/09/22 | 90.76 | 92.26 | 90.31 | 91.47 | 3,674,600 |
| 08/09/22 | 86.79 | 90.32 | 86.79 | 90.29 | 3,908,900 |
| 07/09/22 | 85.00 | 87.44 | 84.60 | 87.23 | 2,802,400 |
| 06/09/22 | 87.97 | 88.36 | 85.53 | 85.70 | 3,143,000 |
| 02/09/22 | 88.76 | 89.79 | 87.30 | 87.61 | 2,668,900 |
| 01/09/22 | 87.12 | 87.86 | 86.72 | 87.58 | 2,486,600 |
| 31/08/22 | 87.16 | 88.88 | 86.56 | 87.89 | 3,482,100 |
| 30/08/22 | 90.34 | 90.35 | 87.26 | 87.57 | 2,615,200 |
| 29/08/22 | 88.92 | 91.44 | 88.72 | 90.76 | 1,876,500 |
| 26/08/22 | 90.91 | 90.94 | 89.50 | 89.56 | 2,285,700 |
| 25/08/22 | 89.29 | 90.97 | 88.98 | 90.91 | 2,446,000 |
| 24/08/22 | 87.88 | 89.18 | 86.65 | 88.64 | 2,107,300 |
| 23/08/22 | 86.65 | 88.30 | 86.25 | 88.05 | 1,747,200 |
| 22/08/22 | 85.97 | 87.07 | 85.76 | 86.54 | 1,775,300 |
| 19/08/22 | 87.50 | 87.88 | 86.64 | 87.23 | 1,837,900 |
| 18/08/22 | 86.58 | 87.81 | 86.53 | 87.62 | 1,485,600 |
| 17/08/22 | 86.11 | 86.82 | 85.59 | 86.35 | 1,232,400 |
| 16/08/22 | 85.71 | 86.76 | 85.50 | 86.58 | 1,758,500 |
| 15/08/22 | 85.24 | 86.29 | 84.12 | 86.13 | 1,765,900 |
| 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% |