AEDQAR Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 09 2024 | 0.9887 | -0.0043 | -0.43% | 0.9933 | 0.9948 | 0.9884 | 0 |
May 08 2024 | 0.993 | -0.0018 | -0.18% | 0.9947 | 0.9958 | 0.9923 | 0 |
May 07 2024 | 0.9948 | 0.0013 | 0.13% | 0.9934 | 0.9949 | 0.9914 | 0 |
May 06 2024 | 0.9935 | 0.002 | 0.20% | 0.9937 | 0.9937 | 0.9904 | 0 |
May 05 2024 | 0.9915 | 0.00 | 0.00% | 0.9937 | 0.9937 | 0.9915 | 0 |
May 04 2024 | 0.9915 | 0.00 | 0.00% | 0.9937 | 0.9915 | 0.9915 | 0 |
May 03 2024 | 0.9915 | 0.0006 | 0.06% | 0.9912 | 0.9928 | 0.9871 | 0 |
May 02 2024 | 0.9908 | -0.0095 | -0.95% | 0.9939 | 0.9957 | 0.9882 | 0 |
May 01 2024 | 1.00037 | 0.00 | 0.07% | 0.9947 | 1.00037 | 0.9947 | 0 |
Apr 30 2024 | 0.9997 | 0.0065 | 0.65% | 0.9935 | 1.00 | 0.992 | 0 |
Apr 29 2024 | 0.9932 | 0.00 | 0.00% | 0.9932 | 0.9954 | 0.9923 | 0 |
Apr 28 2024 | 0.9932 | 0.00 | 0.00% | 0.9932 | 0.9932 | 0.9932 | 0 |
Apr 27 2024 | 0.9932 | -0.0028 | -0.28% | 0.9932 | 0.996 | 0.9932 | 0 |
Apr 26 2024 | 0.996 | 0.0032 | 0.32% | 0.9932 | 0.9976 | 0.9911 | 0 |
Apr 25 2024 | 0.9928 | 0.0007 | 0.07% | 0.9916 | 0.9971 | 0.9894 | 0 |
Apr 24 2024 | 0.9921 | 0.0034 | 0.34% | 0.9886 | 0.9938 | 0.9881 | 0 |
Apr 23 2024 | 0.9887 | -0.0039 | -0.39% | 0.9926 | 0.994 | 0.9881 | 0 |
Apr 22 2024 | 0.9926 | -0.00 | 0.00% | 0.9941 | 0.9954 | 0.9918 | 0 |
Apr 21 2024 | 0.9926 | 0.00 | 0.00% | 0.9926 | 0.9926 | 0.9926 | 0 |
Apr 20 2024 | 0.9926 | 0.00 | 0.00% | 0.9926 | 0.9926 | 0.9926 | 0 |
Apr 19 2024 | 0.9926 | -0.0039 | -0.39% | 0.9938 | 0.9962 | 0.9911 | 0 |
Apr 18 2024 | 0.9965 | 0.0058 | 0.59% | 0.991 | 0.9965 | 0.9889 | 0 |
Apr 17 2024 | 0.9907 | -0.003 | -0.31% | 0.994 | 0.9947 | 0.9899 | 0 |
Apr 16 2024 | 0.9937 | -0.0021 | -0.21% | 0.9961 | 0.998 | 0.9913 | 0 |
Apr 15 2024 | 0.9958 | 0.0023 | 0.23% | 0.9934 | 0.9963 | 0.9913 | 0 |
Apr 14 2024 | 0.9936 | 0.00 | 0.00% | 0.9936 | 0.9936 | 0.9936 | 0 |
Apr 13 2024 | 0.9936 | 0.00 | 0.00% | 0.9936 | 0.9936 | 0.9936 | 0 |
Apr 12 2024 | 0.9936 | 0.0004 | 0.04% | 0.9933 | 1.00082 | 0.9919 | 0 |
Apr 11 2024 | 0.9932 | -0.0116 | -1.15% | 1.00489 | 1.00625 | 0.9905 | 0 |
Apr 10 2024 | 1.00477 | 0.01 | 1.04% | 0.9946 | 1.00576 | 0.9936 | 0 |
Apr 09 2024 | 0.9944 | 0.0037 | 0.37% | 0.9909 | 0.9955 | 0.9902 | 0 |
Apr 08 2024 | 0.9908 | -0.0031 | -0.31% | 0.9939 | 0.9947 | 0.9908 | 0 |
Apr 07 2024 | 0.9939 | 0.00 | 0.00% | 0.9939 | 0.9939 | 0.9939 | 0 |
Apr 06 2024 | 0.9939 | 0.0006 | 0.06% | 0.9939 | 0.9939 | 0.9933 | 0 |
Apr 05 2024 | 0.9933 | -0.0025 | -0.25% | 0.9959 | 0.9973 | 0.9927 | 0 |
Apr 04 2024 | 0.9959 | 0.0077 | 0.78% | 0.9882 | 0.9962 | 0.9862 | 0 |
Apr 03 2024 | 0.9882 | -0.0038 | -0.38% | 0.992 | 0.9938 | 0.9882 | 0 |
Apr 02 2024 | 0.9919 | -0.0008 | -0.08% | 0.9927 | 0.9987 | 0.9913 | 0 |
Apr 01 2024 | 0.9927 | -0.0008 | -0.08% | 0.9935 | 0.9935 | 0.9927 | 0 |
Mar 31 2024 | 0.9935 | 0.00 | 0.00% | 0.9935 | 0.9935 | 0.9935 | 0 |
Mar 30 2024 | 0.9935 | 0.0002 | 0.02% | 0.9935 | 0.9935 | 0.9933 | 0 |
Mar 29 2024 | 0.9933 | 0.0008 | 0.08% | 0.9938 | 0.9938 | 0.9925 | 0 |
Mar 28 2024 | 0.9925 | -0.0001 | -0.01% | 0.993 | 0.9961 | 0.9901 | 0 |
Mar 27 2024 | 0.9926 | -0.0023 | -0.23% | 0.995 | 0.9962 | 0.9913 | 0 |
Mar 26 2024 | 0.9949 | 0.0025 | 0.25% | 0.9925 | 0.9956 | 0.9901 | 0 |
Mar 25 2024 | 0.9924 | -0.0016 | -0.16% | 0.994 | 0.9942 | 0.9921 | 0 |
Mar 24 2024 | 0.994 | -0.0001 | -0.01% | 0.994 | 0.994 | 0.994 | 0 |
Mar 23 2024 | 0.9942 | 0.00 | 0.00% | 0.9942 | 0.9942 | 0.9942 | 0 |
Mar 22 2024 | 0.9942 | -0.0037 | -0.37% | 0.9976 | 1.00224 | 0.9924 | 0 |
Mar 21 2024 | 0.9978 | 0.0127 | 1.29% | 0.9852 | 0.9983 | 0.985 | 0 |
Mar 20 2024 | 0.9851 | -0.0071 | -0.71% | 0.9925 | 0.9946 | 0.9851 | 0 |
Mar 19 2024 | 0.9922 | -0.0036 | -0.36% | 0.9957 | 0.999 | 0.992 | 0 |
Mar 18 2024 | 0.9957 | 0.0022 | 0.22% | 0.9936 | 0.9962 | 0.9921 | 0 |
Mar 17 2024 | 0.9935 | 0.00 | 0.00% | 0.9935 | 0.9935 | 0.9935 | 0 |
Mar 16 2024 | 0.9935 | 0.00 | 0.00% | 0.9935 | 0.9935 | 0.9935 | 0 |
Mar 15 2024 | 0.9935 | -0.0048 | -0.48% | 0.9986 | 0.9992 | 0.9932 | 0 |
Mar 14 2024 | 0.9983 | 0.0062 | 0.63% | 0.9922 | 0.9984 | 0.9929 | 0 |
Mar 13 2024 | 0.9921 | -0.0014 | -0.14% | 0.9935 | 0.994 | 0.9912 | 0 |
Mar 12 2024 | 0.9935 | -0.0007 | -0.07% | 0.9939 | 0.9956 | 0.9923 | 0 |
Mar 11 2024 | 0.9942 | 0.0009 | 0.09% | 0.9933 | 0.9953 | 0.9918 | 0 |
Mar 10 2024 | 0.9933 | 0.00 | 0.00% | 0.9933 | 0.9933 | 0.9933 | 0 |
Mar 09 2024 | 0.9933 | 0.0016 | 0.16% | 0.9933 | 0.9933 | 0.9917 | 0 |
Mar 08 2024 | 0.9917 | 0.0039 | 0.40% | 0.9874 | 0.9938 | 0.9879 | 0 |
Mar 07 2024 | 0.9878 | -0.003 | -0.31% | 0.9903 | 0.9949 | 0.9878 | 0 |
Mar 06 2024 | 0.9908 | -0.0012 | -0.13% | 0.9933 | 0.9934 | 0.9899 | 0 |
Mar 05 2024 | 0.9921 | -0.0012 | -0.12% | 0.9937 | 0.9944 | 0.9906 | 0 |
Mar 04 2024 | 0.9933 | 0.0019 | 0.20% | 0.9937 | 0.9946 | 0.9897 | 0 |
Mar 03 2024 | 0.9913 | 0.00 | 0.00% | 0.9913 | 0.9913 | 0.9913 | 0 |
Mar 02 2024 | 0.9913 | 0.00 | 0.00% | 0.9913 | 0.9913 | 0.9913 | 0 |
Mar 01 2024 | 0.9913 | -0.0049 | -0.49% | 0.9959 | 0.9963 | 0.9912 | 0 |
Feb 29 2024 | 0.9962 | 0.0049 | 0.50% | 0.9913 | 0.9966 | 0.9901 | 0 |
Feb 28 2024 | 0.9913 | -0.0033 | -0.33% | 0.9944 | 0.9986 | 0.9907 | 0 |
Feb 27 2024 | 0.9946 | 0.0007 | 0.07% | 0.9942 | 0.9951 | 0.9927 | 0 |
Feb 26 2024 | 0.9939 | 0.0001 | 0.01% | 0.9938 | 0.995 | 0.9911 | 0 |
Feb 25 2024 | 0.9938 | 0.00 | 0.00% | 0.9938 | 0.9938 | 0.9938 | 0 |
Feb 24 2024 | 0.9938 | -0.0001 | -0.01% | 0.9938 | 0.9939 | 0.9938 | 0 |
Feb 23 2024 | 0.9939 | -0.0023 | -0.23% | 0.9962 | 0.9972 | 0.9923 | 0 |
Feb 22 2024 | 0.9963 | 0.0053 | 0.54% | 0.9909 | 0.9983 | 0.9854 | 0 |
Feb 21 2024 | 0.9909 | -0.0013 | -0.13% | 0.9924 | 0.9934 | 0.9906 | 0 |
Feb 20 2024 | 0.9922 | -0.0017 | -0.17% | 0.9938 | 0.9948 | 0.9901 | 0 |
Feb 19 2024 | 0.9938 | 0.0002 | 0.02% | 0.9937 | 0.995 | 0.9923 | 0 |
Feb 18 2024 | 0.9937 | -0.0035 | -0.35% | 0.9937 | 0.9937 | 0.9937 | 0 |
Feb 17 2024 | 0.9972 | 0.00 | 0.00% | 0.9972 | 0.9972 | 0.9972 | 0 |
Feb 16 2024 | 0.9972 | 0.0081 | 0.82% | 0.9897 | 0.9972 | 0.9887 | 0 |
Feb 15 2024 | 0.9891 | -0.0021 | -0.22% | 0.9911 | 0.9919 | 0.9882 | 0 |
Feb 14 2024 | 0.9912 | -0.0086 | -0.86% | 1.00003 | 1.00094 | 0.991 | 0 |
Feb 13 2024 | 0.9998 | 0.0066 | 0.66% | 0.9932 | 1.00033 | 0.9919 | 0 |
Feb 12 2024 | 0.9932 | -0.0005 | -0.05% | 0.9938 | 0.9943 | 0.9903 | 0 |
Feb 11 2024 | 0.9938 | 0.00 | 0.00% | 0.9938 | 0.9938 | 0.9938 | 0 |
Feb 10 2024 | 0.9938 | 0.0017 | 0.17% | 0.9938 | 0.9938 | 0.9938 | 0 |