AEMC

Aberdeen Emerging Market... Historical Data - AEMC

AEMC Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 15 2021 724.00 0.00 0.0% 714.00 728.00 714.00 6,547
Oct 14 2021 724.00 -2.00 -0.28% 714.00 724.00 710.00 15,204
Oct 13 2021 726.00 4.00 0.55% 714.00 726.00 714.00 6,991
Oct 12 2021 722.00 2.00 0.28% 720.00 726.00 720.00 30,145
Oct 11 2021 720.00 4.00 0.56% 712.00 724.00 710.00 14,030
Oct 08 2021 716.00 -4.00 -0.56% 716.00 716.00 716.00 453
Oct 07 2021 720.00 2.00 0.28% 720.00 722.00 718.00 73,869
Oct 06 2021 718.00 -3.00 -0.42% 720.00 720.00 718.00 23,707
Oct 05 2021 721.00 13.00 1.84% 712.00 721.00 710.00 6,584
Oct 04 2021 708.00 -3.00 -0.42% 708.00 710.00 704.00 6,090
Oct 01 2021 711.00 -5.00 -0.7% 708.00 711.00 708.00 1,085
Sep 30 2021 716.00 -10.00 -1.38% 728.00 728.00 716.00 15,374
Sep 29 2021 726.00 7.00 0.97% 714.00 726.00 712.00 56,704
Sep 28 2021 719.00 0.00 0.0% 712.00 719.00 712.00 35,148
Sep 27 2021 719.00 2.00 0.28% 720.00 720.00 718.00 13,394
Sep 24 2021 717.00 5.00 0.7% 716.00 717.00 716.00 18,675
Sep 23 2021 712.00 -4.00 -0.56% 716.00 716.00 706.00 5,664
Sep 22 2021 716.00 7.00 0.99% 712.00 716.00 712.00 14,514
Sep 21 2021 709.00 4.00 0.57% 702.00 709.00 702.00 409
Sep 20 2021 705.00 -11.00 -1.54% 712.00 712.00 704.00 22,350
Sep 17 2021 716.00 -2.00 -0.28% 716.00 716.00 716.00 853
Sep 16 2021 718.00 2.00 0.28% 720.00 720.00 718.00 4,831
Sep 15 2021 716.00 -4.00 -0.56% 720.00 720.00 710.00 7,924
Sep 14 2021 720.00 -6.00 -0.83% 730.00 730.00 720.00 4,746
Sep 13 2021 726.00 0.00 0.0% 726.00 726.00 724.00 14,560
Sep 10 2021 726.00 4.00 0.55% 726.00 726.00 726.00 15,615
Sep 09 2021 722.00 -10.00 -1.37% 730.00 730.00 722.00 5,852
Sep 08 2021 732.00 0.00 0.0% 720.00 732.00 720.00 5,550
Sep 07 2021 732.00 5.00 0.69% 730.00 732.00 726.00 5,704
Sep 06 2021 727.00 -7.00 -0.95% 727.00 727.00 727.00 3,348
Sep 03 2021 734.00 2.00 0.27% 732.00 734.00 730.00 15,326
Sep 02 2021 732.00 5.00 0.69% 722.00 732.00 722.00 14,231
Sep 01 2021 727.00 4.00 0.55% 712.00 727.00 712.00 10,315
Aug 31 2021 723.00 6.00 0.84% 723.00 723.00 723.00 5,133
Aug 30 2021 717.00 0.00 +0.00% 717.00 717.00 717.00 0.00
Aug 27 2021 717.00 -3.00 -0.42% 717.00 717.00 717.00 1,377
Aug 26 2021 720.00 2.00 0.28% 718.00 720.00 718.00 5,461
Aug 25 2021 718.00 2.00 0.28% 718.00 720.00 718.00 10,978
Aug 24 2021 716.00 6.00 0.85% 720.00 720.00 710.00 27,470
Aug 23 2021 710.00 3.00 0.42% 712.00 712.00 710.00 8,006
Aug 20 2021 707.00 -4.00 -0.56% 712.00 712.00 704.00 9,499
Aug 19 2021 711.00 -6.00 -0.84% 704.00 711.00 704.00 4,969
Aug 18 2021 717.00 4.00 0.56% 708.00 718.00 708.00 9,034
Aug 17 2021 713.00 0.00 0.0% 708.00 713.00 708.00 5,811
Aug 16 2021 713.00 -8.00 -1.11% 710.00 713.00 710.00 14,094
Aug 13 2021 721.00 -1.00 -0.14% 722.00 726.00 718.00 29,446
Aug 12 2021 722.00 -3.00 -0.41% 718.00 726.00 718.00 42,474
Aug 11 2021 725.00 0.00 0.0% 722.00 725.00 720.00 33,989
Aug 10 2021 725.00 -4.00 -0.55% 714.00 725.00 714.00 16,568
Aug 09 2021 729.00 -9.00 -1.22% 722.00 729.00 720.00 14,104
Aug 06 2021 738.00 13.00 1.79% 728.00 738.00 728.00 4,553
Aug 05 2021 725.00 1.00 0.14% 720.00 725.00 720.00 6,361
Aug 04 2021 724.00 5.00 0.7% 720.00 724.00 720.00 10,869
Aug 03 2021 719.00 -1.00 -0.14% 720.00 720.00 719.00 7,564
Aug 02 2021 720.00 -18.00 -2.44% 712.00 730.00 712.00 16,613
Jul 30 2021 738.00 36.00 5.13% 726.00 738.00 726.00 765,305
Jul 29 2021 702.00 3.00 0.43% 702.00 702.00 702.00 2,666
Jul 28 2021 699.00 6.00 0.87% 698.00 699.00 694.00 79,699
Jul 27 2021 693.00 -18.00 -2.53% 708.00 708.00 692.00 38,833
Jul 26 2021 711.00 -1.00 -0.14% 712.00 718.00 711.00 4,819
Jul 23 2021 712.00 -5.00 -0.7% 712.00 712.00 712.00 4,266
Jul 22 2021 717.00 -1.00 -0.14% 718.00 718.00 717.00 5,015
Jul 21 2021 718.00 -3.00 -0.42% 718.00 718.00 718.00 2,565
Jul 20 2021 721.00 2.00 0.28% 724.00 724.00 721.00 3,974
Jul 19 2021 719.00 -5.00 -0.69% 716.00 719.00 716.00 25,165
Your Recent History
LSE
AEMC
Aberdeen E..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20211017 10:46:12