ADVFN Logo

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

Registration Strip Icon for discussion Register to chat with like-minded investors on our interactive forums.

AD.DB Alaris Equity Partners Income Trust

99.16
-0.44 (-0.44%)
Mar 28 2024 - Closed
Delayed by 15 minutes

AD.DB Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 28 2024 99.16 -0.44 -0.44% 99.50 99.50 99.16 7,000
Mar 27 2024 99.60 0.20 0.20% 99.40 99.60 99.40 32,000
Mar 26 2024 99.40 -0.05 -0.05% 99.50 99.50 99.40 67,000
Mar 25 2024 99.45 0.00 0.00% 99.45 99.50 99.40 24,000
Mar 22 2024 99.45 -0.15 -0.15% 99.50 99.50 99.45 16,000
Mar 21 2024 99.60 0.29 0.29% 99.29 99.60 99.29 32,000
Mar 20 2024 99.31 -0.14 -0.14% 99.40 99.50 99.30 117,000
Mar 19 2024 99.45 -0.15 -0.15% 99.45 99.45 99.45 1,000
Mar 18 2024 99.60 0.00 0.00% 99.60 99.60 99.60 6,000
Mar 15 2024 99.60 0.32 0.32% 99.50 99.70 99.50 87,000
Mar 14 2024 99.28 0.12 0.12% 99.26 99.75 99.26 61,000
Mar 13 2024 99.16 0.05 0.05% 99.25 99.25 99.16 33,000
Mar 12 2024 99.11 -0.39 -0.39% 99.15 99.15 99.11 50,000
Mar 11 2024 99.50 0.40 0.40% 99.10 99.50 99.00 343,000
Mar 08 2024 99.10 -0.01 -0.01% 99.25 99.25 99.10 100,000
Mar 07 2024 99.11 0.00 0.00% 99.13 99.13 99.11 29,000
Mar 06 2024 99.11 0.04 0.04% 99.50 99.50 99.11 40,000
Mar 05 2024 99.07 0.01 0.01% 99.07 99.07 99.07 29,000
Mar 04 2024 99.06 -0.08 -0.08% 99.07 99.07 99.06 11,000
Mar 01 2024 99.14 0.01 0.01% 99.14 99.14 99.14 20,000
Feb 29 2024 99.13 -0.47 -0.47% 99.15 99.25 99.12 61,000
Feb 28 2024 99.60 0.10 0.10% 99.50 99.60 99.12 242,000
Feb 27 2024 99.50 0.45 0.45% 99.05 99.50 99.05 155,000
Feb 26 2024 99.05 0.05 0.05% 99.49 99.60 99.01 185,000
Feb 23 2024 99.00 -0.64 -0.64% 99.00 99.00 99.00 26,000
Feb 22 2024 99.64 0.66 0.67% 99.63 99.64 99.60 48,000
Feb 21 2024 98.98 -0.61 -0.61% 98.98 98.98 98.98 12,000
Feb 20 2024 99.59 0.71 0.72% 98.88 99.70 98.88 82,000
Feb 16 2024 98.88 -0.12 -0.12% 99.00 99.00 98.88 25,000
Feb 15 2024 99.00 0.13 0.13% 98.88 99.00 98.88 31,000
Feb 14 2024 98.87 0.00 0.00% 98.87 98.87 98.87 5,000
Feb 13 2024 98.87 -0.28 -0.28% 99.01 99.01 98.87 131,000
Feb 12 2024 99.15 0.00 0.00% 99.22 99.22 99.06 544,000
Feb 09 2024 99.15 -0.05 -0.05% 99.30 99.40 99.15 42,000
Feb 08 2024 99.20 0.45 0.46% 99.00 99.20 99.00 23,000
Feb 07 2024 98.75 0.00 0.00% 98.75 98.75 98.75 0
Feb 06 2024 98.75 -0.50 -0.50% 99.25 99.25 98.75 82,000
Feb 05 2024 99.25 0.45 0.46% 99.24 99.25 99.24 109,000
Feb 02 2024 98.80 -0.10 -0.10% 98.72 99.00 98.72 49,000
Feb 01 2024 98.90 0.35 0.36% 99.00 99.00 98.90 45,000
Jan 31 2024 98.55 -0.45 -0.45% 98.78 99.00 98.55 155,000
Jan 30 2024 99.00 0.44 0.45% 99.00 99.00 99.00 2,000
Jan 29 2024 98.56 -0.33 -0.33% 98.72 98.72 98.50 124,800
Jan 26 2024 98.89 0.02 0.02% 99.00 99.00 98.89 10,000
Jan 25 2024 98.87 0.03 0.03% 98.90 99.00 98.87 52,000
Jan 24 2024 98.84 -0.64 -0.64% 98.66 98.85 98.65 15,000
Jan 23 2024 99.48 0.48 0.48% 98.79 99.48 98.79 22,000
Jan 22 2024 99.00 0.00 0.00% 98.76 99.00 98.70 25,000
Jan 19 2024 99.00 0.33 0.33% 98.75 99.00 98.75 42,000
Jan 18 2024 98.67 0.00 0.00% 98.67 98.67 98.67 0
Jan 17 2024 98.67 -0.33 -0.33% 99.00 99.00 98.67 50,000
Jan 16 2024 99.00 -0.38 -0.38% 99.00 99.00 99.00 8,000
Jan 15 2024 99.38 0.38 0.38% 98.92 99.38 98.80 62,000
Jan 12 2024 99.00 0.05 0.05% 99.48 99.49 99.00 43,000
Jan 11 2024 98.95 -0.05 -0.05% 98.95 98.95 98.95 7,000
Jan 10 2024 99.00 0.00 0.00% 98.66 99.00 98.66 34,000
Jan 09 2024 99.00 0.35 0.35% 98.99 99.00 98.99 13,000
Jan 08 2024 98.65 0.10 0.10% 98.62 98.67 98.62 28,000
Jan 05 2024 98.55 -0.45 -0.45% 98.75 99.00 98.52 124,000
Jan 04 2024 99.00 0.00 0.00% 99.00 99.00 98.30 109,000
Jan 03 2024 99.00 0.47 0.48% 98.99 99.00 98.75 68,000
Jan 02 2024 98.53 -0.47 -0.47% 99.00 99.00 98.53 15,000

Your Recent History

Delayed Upgrade Clock