Monday, 20 May 2024
Abercrombie & Fitch Company
| Date | Open | High | Low | Close | Volume |
|---|
| 14/10/22 | 16.50 | 16.85 | 15.92 | 16.43 | 1,704,500 |
| 13/10/22 | 14.85 | 16.40 | 14.62 | 16.02 | 1,586,600 |
| 12/10/22 | 15.43 | 15.88 | 15.17 | 15.50 | 1,854,600 |
| 11/10/22 | 15.47 | 15.98 | 14.63 | 15.44 | 1,899,000 |
| 10/10/22 | 15.27 | 15.69 | 15.01 | 15.44 | 1,521,400 |
| 07/10/22 | 16.03 | 16.33 | 14.79 | 15.17 | 2,227,000 |
| 06/10/22 | 15.99 | 16.72 | 15.80 | 16.38 | 1,802,300 |
| 05/10/22 | 15.85 | 16.16 | 15.12 | 16.05 | 2,290,300 |
| 04/10/22 | 16.10 | 16.47 | 15.71 | 16.15 | 1,700,300 |
| 03/10/22 | 15.94 | 16.20 | 15.37 | 15.67 | 2,495,100 |
| 30/09/22 | 14.92 | 15.92 | 14.43 | 15.55 | 1,880,600 |
| 29/09/22 | 16.24 | 16.35 | 15.32 | 15.43 | 1,372,500 |
| 28/09/22 | 16.00 | 16.70 | 16.00 | 16.57 | 1,873,600 |
| 26/09/22 | 16.04 | 16.38 | 15.50 | 15.53 | 2,511,100 |
| 23/09/22 | 15.27 | 15.94 | 15.23 | 15.88 | 3,563,300 |
| 22/09/22 | 15.66 | 16.09 | 15.55 | 15.61 | 2,254,000 |
| 21/09/22 | 16.09 | 16.46 | 15.59 | 15.59 | 1,450,400 |
| 20/09/22 | 15.87 | 16.19 | 15.63 | 15.93 | 2,082,600 |
| 19/09/22 | 15.35 | 16.31 | 15.35 | 16.05 | 1,924,800 |
| 16/09/22 | 14.70 | 15.62 | 14.62 | 15.48 | 2,753,500 |
| 15/09/22 | 15.13 | 15.87 | 14.95 | 15.05 | 1,796,000 |
| 14/09/22 | 15.60 | 15.66 | 15.09 | 15.34 | 1,425,700 |
| 13/09/22 | 15.87 | 16.25 | 15.45 | 15.52 | 1,620,900 |
| 12/09/22 | 16.40 | 16.97 | 16.31 | 16.60 | 2,168,200 |
| 09/09/22 | 16.11 | 16.51 | 16.08 | 16.20 | 1,580,500 |
| 08/09/22 | 15.66 | 16.18 | 15.21 | 16.12 | 1,851,400 |
| 07/09/22 | 15.53 | 16.46 | 15.53 | 16.14 | 2,213,400 |
| 06/09/22 | 15.62 | 15.92 | 14.95 | 15.52 | 1,803,500 |
| 02/09/22 | 15.67 | 15.79 | 15.07 | 15.43 | 1,964,000 |
| 01/09/22 | 14.25 | 15.49 | 14.02 | 15.44 | 3,433,500 |
| 31/08/22 | 14.92 | 15.00 | 14.23 | 14.39 | 2,623,900 |
| 30/08/22 | 15.29 | 15.45 | 14.84 | 15.00 | 2,800,800 |
| 29/08/22 | 15.87 | 16.02 | 15.15 | 15.27 | 3,425,500 |
| 26/08/22 | 17.43 | 17.56 | 15.65 | 15.87 | 4,819,700 |
| 25/08/22 | 16.08 | 19.24 | 15.87 | 17.44 | 10,971,700 |
| 24/08/22 | 19.49 | 19.70 | 18.62 | 18.65 | 3,250,500 |
| 23/08/22 | 20.14 | 20.42 | 19.58 | 19.75 | 1,600,500 |
| 22/08/22 | 20.26 | 20.26 | 19.33 | 19.80 | 2,210,800 |
| 19/08/22 | 21.11 | 21.42 | 20.44 | 20.57 | 1,380,800 |
| 18/08/22 | 20.62 | 21.23 | 20.21 | 21.23 | 1,466,000 |
| 17/08/22 | 21.05 | 21.52 | 20.56 | 20.86 | 1,919,000 |
| 16/08/22 | 19.90 | 22.68 | 19.90 | 21.58 | 3,839,200 |
| 15/08/22 | 19.44 | 19.79 | 19.19 | 19.79 | 1,506,600 |
| 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% |