Hot Features
Premium
Register for real-time alerts, custom portfolio, and market movers
AFN.DB.J Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 19 2024 | 105.02 | -0.06 | -0.06% | 105.02 | 105.02 | 105.02 | 51,000 |
| Apr 18 2024 | 105.08 | -0.42 | -0.40% | 105.09 | 105.50 | 105.08 | 111,000 |
| Apr 17 2024 | 105.50 | 0.48 | 0.46% | 105.25 | 105.50 | 105.25 | 22,000 |
| Apr 16 2024 | 105.02 | 0.00 | 0.00% | 105.02 | 105.02 | 105.02 | 0 |
| Apr 15 2024 | 105.02 | -0.98 | -0.92% | 106.20 | 106.75 | 105.02 | 83,000 |
| Apr 12 2024 | 106.00 | 0.00 | 0.00% | 105.35 | 106.00 | 105.35 | 23,000 |
| Apr 11 2024 | 106.00 | -2.50 | -2.30% | 107.00 | 107.00 | 106.00 | 29,000 |
| Apr 10 2024 | 108.50 | 1.99 | 1.87% | 108.00 | 108.50 | 108.00 | 50,000 |
| Apr 09 2024 | 106.51 | 0.00 | 0.00% | 106.51 | 106.51 | 106.51 | 0 |
| Apr 08 2024 | 106.51 | -1.84 | -1.70% | 108.35 | 108.35 | 106.51 | 148,000 |
| Apr 05 2024 | 108.35 | 0.35 | 0.32% | 108.12 | 108.35 | 108.00 | 272,000 |
| Apr 04 2024 | 108.00 | 0.05 | 0.05% | 108.00 | 108.50 | 108.00 | 217,000 |
| Apr 03 2024 | 107.95 | 1.92 | 1.81% | 107.20 | 107.95 | 106.80 | 48,000 |
| Apr 02 2024 | 106.03 | -1.97 | -1.82% | 106.03 | 106.03 | 106.03 | 20,000 |
| Apr 01 2024 | 108.00 | 1.90 | 1.79% | 106.02 | 108.00 | 106.02 | 198,000 |
| Mar 28 2024 | 106.10 | -0.60 | -0.56% | 106.30 | 106.30 | 106.10 | 10,000 |
| Mar 27 2024 | 106.70 | 0.69 | 0.65% | 106.52 | 106.70 | 106.52 | 32,000 |
| Mar 26 2024 | 106.01 | -0.99 | -0.93% | 106.02 | 106.02 | 106.01 | 23,000 |
| Mar 25 2024 | 107.00 | 0.80 | 0.75% | 107.00 | 107.00 | 107.00 | 5,000 |
| Mar 22 2024 | 106.20 | -2.30 | -2.12% | 106.49 | 108.00 | 106.20 | 20,000 |
| Mar 21 2024 | 108.50 | 2.47 | 2.33% | 106.04 | 108.50 | 106.04 | 133,000 |
| Mar 20 2024 | 106.03 | 0.51 | 0.48% | 106.00 | 108.00 | 106.00 | 91,000 |
| Mar 19 2024 | 105.52 | -0.89 | -0.84% | 106.00 | 106.25 | 105.50 | 341,000 |
| Mar 18 2024 | 106.41 | 0.41 | 0.39% | 106.00 | 106.50 | 106.00 | 136,000 |
| Mar 15 2024 | 106.00 | 0.00 | 0.00% | 104.45 | 106.45 | 104.45 | 67,000 |
| Mar 14 2024 | 106.00 | -0.58 | -0.54% | 106.55 | 106.55 | 106.00 | 30,000 |
| Mar 13 2024 | 106.58 | 0.04 | 0.04% | 106.58 | 106.58 | 106.58 | 14,000 |
| Mar 12 2024 | 106.54 | -2.46 | -2.26% | 106.35 | 106.54 | 106.25 | 129,000 |
| Mar 11 2024 | 109.00 | 3.00 | 2.83% | 107.00 | 109.00 | 107.00 | 28,000 |
| Mar 08 2024 | 106.00 | 0.00 | 0.00% | 104.00 | 106.00 | 104.00 | 101,000 |
| Mar 07 2024 | 106.00 | 1.21 | 1.15% | 106.00 | 106.00 | 106.00 | 49,000 |
| Mar 06 2024 | 104.79 | 1.29 | 1.25% | 103.00 | 105.00 | 103.00 | 78,000 |
| Mar 05 2024 | 103.50 | 0.40 | 0.39% | 103.00 | 103.50 | 103.00 | 29,000 |
| Mar 04 2024 | 103.10 | -0.15 | -0.15% | 103.00 | 103.10 | 103.00 | 39,000 |
| Mar 01 2024 | 103.25 | 0.25 | 0.24% | 102.00 | 103.25 | 102.00 | 109,000 |
| Feb 29 2024 | 103.00 | 2.00 | 1.98% | 101.30 | 103.00 | 101.30 | 21,000 |
| Feb 28 2024 | 101.00 | -0.20 | -0.20% | 101.00 | 101.00 | 101.00 | 5,000 |
| Feb 27 2024 | 101.20 | 0.16 | 0.16% | 103.00 | 103.00 | 101.20 | 61,000 |
| Feb 26 2024 | 101.04 | 0.00 | 0.00% | 101.04 | 101.04 | 101.04 | 0 |
| Feb 23 2024 | 101.04 | -0.79 | -0.78% | 101.83 | 101.83 | 101.04 | 73,000 |
| Feb 22 2024 | 101.83 | -0.32 | -0.31% | 101.83 | 101.83 | 101.83 | 27,000 |
| Feb 21 2024 | 102.15 | 0.90 | 0.89% | 102.15 | 102.15 | 102.15 | 25,000 |
| Feb 20 2024 | 101.25 | -2.25 | -2.17% | 102.05 | 102.44 | 101.23 | 182,000 |
| Feb 16 2024 | 103.50 | 0.69 | 0.67% | 103.50 | 103.50 | 103.50 | 3,000 |
| Feb 15 2024 | 102.81 | 0.77 | 0.75% | 103.00 | 103.00 | 102.81 | 60,000 |
| Feb 14 2024 | 102.04 | -1.46 | -1.41% | 102.50 | 102.50 | 102.04 | 115,000 |
| Feb 13 2024 | 103.50 | 0.50 | 0.49% | 102.52 | 103.50 | 102.52 | 43,000 |
| Feb 12 2024 | 103.00 | 0.00 | 0.00% | 102.83 | 103.00 | 102.83 | 98,000 |
| Feb 09 2024 | 103.00 | 0.00 | 0.00% | 103.00 | 103.00 | 103.00 | 12,000 |
| Feb 08 2024 | 103.00 | 0.00 | 0.00% | 103.00 | 103.00 | 103.00 | 0 |
| Feb 07 2024 | 103.00 | 0.50 | 0.49% | 101.17 | 103.00 | 101.17 | 25,000 |
| Feb 06 2024 | 102.50 | 0.00 | 0.00% | 102.50 | 102.50 | 102.50 | 3,000 |
| Feb 05 2024 | 102.50 | -0.50 | -0.49% | 102.00 | 103.25 | 102.00 | 43,000 |
| Feb 02 2024 | 103.00 | 0.78 | 0.76% | 102.80 | 103.50 | 102.80 | 78,000 |
| Feb 01 2024 | 102.22 | -0.28 | -0.27% | 102.02 | 102.22 | 102.02 | 10,000 |
| Jan 31 2024 | 102.50 | -0.50 | -0.49% | 102.50 | 102.50 | 102.50 | 30,000 |
| Jan 30 2024 | 103.00 | -0.25 | -0.24% | 102.55 | 103.00 | 102.10 | 55,000 |
| Jan 29 2024 | 103.25 | 0.75 | 0.73% | 102.51 | 103.25 | 101.87 | 71,000 |
| Jan 26 2024 | 102.50 | 1.08 | 1.06% | 102.50 | 102.50 | 102.50 | 37,000 |
| Jan 25 2024 | 101.42 | -1.58 | -1.53% | 101.22 | 103.00 | 101.22 | 189,000 |
| Jan 24 2024 | 103.00 | 0.00 | 0.00% | 103.00 | 103.00 | 103.00 | 40,000 |
| Jan 23 2024 | 103.00 | -0.50 | -0.48% | 103.00 | 103.25 | 103.00 | 220,000 |
| Jan 22 2024 | 103.50 | 1.50 | 1.47% | 103.00 | 103.50 | 103.00 | 45,000 |
