HanETF Saturna Al-K GBL Focus Equity - AccUSD
(AMAL)
Sector: n/a
Historic Prices - up to 10 years
|
17/06/2025
|
$9.65
|
$9.71
|
$9.53
|
$9.61
|
2
|
|
16/06/2025
|
$9.65
|
$9.73
|
$9.53
|
$9.69
|
179
|
|
13/06/2025
|
$9.54
|
$9.69
|
$9.54
|
$9.66
|
108
|
|
12/06/2025
|
$9.70
|
$9.73
|
$9.66
|
$9.70
|
14
|
|
11/06/2025
|
$9.70
|
$9.70
|
$9.60
|
$9.70
|
2
|
|
10/06/2025
|
$9.70
|
$9.74
|
$9.62
|
$9.67
|
96
|
|
09/06/2025
|
$9.72
|
$9.74
|
$9.63
|
$9.67
|
25
|
|
06/06/2025
|
$9.72
|
$9.74
|
$9.63
|
$9.68
|
198
|
|
05/06/2025
|
$9.90
|
$9.90
|
$9.59
|
$9.70
|
661
|
|
04/06/2025
|
$9.45
|
$9.66
|
$9.64
|
$9.66
|
0
|
|
03/06/2025
|
$9.45
|
$9.59
|
$9.49
|
$9.53
|
6
|
|
02/06/2025
|
$9.45
|
$9.53
|
$9.45
|
$9.52
|
222
|
|
30/05/2025
|
$9.45
|
$9.54
|
$9.45
|
$9.49
|
915
|
|
29/05/2025
|
$9.44
|
$9.69
|
$9.51
|
$9.53
|
12
|
|
28/05/2025
|
$9.44
|
$9.58
|
$9.51
|
$9.51
|
5
|
|
27/05/2025
|
$9.44
|
$9.56
|
$9.43
|
$9.54
|
7
|
|
26/05/2025
|
$9.44
|
$9.46
|
$9.35
|
$9.35
|
61
|
|
23/05/2025
|
$9.44
|
$9.46
|
$9.35
|
$9.35
|
61
|
|
22/05/2025
|
$9.41
|
$9.41
|
$9.38
|
$9.38
|
3
|
|
21/05/2025
|
$9.41
|
$9.47
|
$9.41
|
$9.47
|
20
|
|
20/05/2025
|
$9.33
|
$9.45
|
$9.42
|
$9.42
|
0
|
|
19/05/2025
|
$9.33
|
$9.39
|
$9.32
|
$9.39
|
62
|
|
16/05/2025
|
$8.99
|
$9.67
|
$9.32
|
$9.34
|
0
|
|
15/05/2025
|
$8.99
|
$9.32
|
$9.26
|
$9.32
|
2
|
|
14/05/2025
|
$8.99
|
$9.37
|
$9.22
|
$9.28
|
80
|
|
13/05/2025
|
$8.99
|
$9.30
|
$9.22
|
$9.30
|
47
|
|
12/05/2025
|
$8.99
|
$9.21
|
$9.03
|
$9.17
|
13
|
|
09/05/2025
|
$8.99
|
$9.09
|
$9.00
|
$9.01
|
103
|
|
08/05/2025
|
$8.99
|
$9.08
|
$9.01
|
$9.04
|
11
|
|
07/05/2025
|
$8.99
|
$9.07
|
$8.97
|
$8.97
|
4
|
|
06/05/2025
|
$9.01
|
$9.07
|
$8.96
|
$9.03
|
42
|
|
05/05/2025
|
$9.04
|
$9.08
|
$8.96
|
$9.05
|
1,876
|
|
02/05/2025
|
$9.04
|
$9.08
|
$8.96
|
$9.05
|
1,876
|
|
01/05/2025
|
$8.72
|
$8.95
|
$8.88
|
$8.94
|
9
|
|
30/04/2025
|
$8.72
|
$8.81
|
$8.68
|
$8.78
|
13
|
|
29/04/2025
|
$8.72
|
$8.77
|
$8.67
|
$8.74
|
13
|
|
28/04/2025
|
$8.72
|
$8.77
|
$8.69
|
$8.69
|
20
|
|
25/04/2025
|
$8.67
|
$8.74
|
$8.60
|
$8.66
|
177
|
|
24/04/2025
|
$8.38
|
$8.72
|
$8.56
|
$8.59
|
21
|
|
23/04/2025
|
$8.38
|
$8.47
|
$8.43
|
$8.47
|
3
|
|
22/04/2025
|
$8.38
|
$8.32
|
$8.18
|
$8.27
|
6
|
|
21/04/2025
|
$8.38
|
$8.40
|
$8.30
|
$8.31
|
85
|
|
18/04/2025
|
$8.38
|
$8.40
|
$8.30
|
$8.31
|
85
|
|
17/04/2025
|
$8.38
|
$8.40
|
$8.30
|
$8.31
|
85
|
|
16/04/2025
|
$8.48
|
$8.40
|
$8.30
|
$8.38
|
13
|
|
15/04/2025
|
$8.48
|
$8.52
|
$8.40
|
$8.48
|
0
|
|
14/04/2025
|
$8.48
|
$8.52
|
$8.45
|
$8.45
|
1,330
|
|
11/04/2025
|
$8.47
|
$8.32
|
$8.16
|
$8.21
|
7
|
|
10/04/2025
|
$8.47
|
$8.68
|
$8.17
|
$8.17
|
310
|
|
09/04/2025
|
$8.02
|
$7.86
|
$7.63
|
$7.79
|
2
|
|
08/04/2025
|
$8.02
|
$8.13
|
$8.00
|
$8.04
|
17
|
|
07/04/2025
|
$7.97
|
$8.14
|
$7.53
|
$7.78
|
42
|
|
04/04/2025
|
$8.64
|
$8.79
|
$8.11
|
$8.11
|
24
|
|
03/04/2025
|
$8.64
|
$8.56
|
$8.45
|
$8.45
|
20
|
|
02/04/2025
|
$8.64
|
$8.71
|
$8.67
|
$8.69
|
5
|
|
01/04/2025
|
$8.64
|
$8.70
|
$8.60
|
$8.68
|
9
|
|
31/03/2025
|
$8.64
|
$8.64
|
$8.56
|
$8.56
|
127
|
|
28/03/2025
|
$8.79
|
$8.78
|
$8.62
|
$8.65
|
9
|
|
27/03/2025
|
$8.79
|
$8.92
|
$8.78
|
$8.82
|
311
|
|
26/03/2025
|
$8.95
|
$9.01
|
$8.88
|
$8.88
|
711
|
|
25/03/2025
|
$9.05
|
$9.06
|
$8.94
|
$9.00
|
758
|
|
24/03/2025
|
$8.84
|
$9.03
|
$8.96
|
$8.99
|
286
|
|
21/03/2025
|
$8.84
|
$8.94
|
$8.87
|
$8.89
|
13
|
|
20/03/2025
|
$8.84
|
$8.99
|
$8.92
|
$8.92
|
9
|
|
19/03/2025
|
$8.84
|
$8.96
|
$8.84
|
$8.96
|
196
|
|
18/03/2025
|
$8.81
|
$9.02
|
$8.89
|
$8.89
|
2
|
|
17/03/2025
|
$8.81
|
$8.94
|
$8.79
|
$8.91
|
93
|
|
14/03/2025
|
$8.81
|
$8.86
|
$8.70
|
$8.84
|
6
|
|
13/03/2025
|
$8.81
|
$8.85
|
$8.72
|
$8.72
|
96
|
|
12/03/2025
|
$9.15
|
$8.87
|
$8.84
|
$8.87
|
18
|
|
11/03/2025
|
$9.15
|
$8.80
|
$8.76
|
$8.76
|
5
|
|
10/03/2025
|
$9.15
|
$8.98
|
$8.84
|
$8.84
|
46
|
|
07/03/2025
|
$9.15
|
$9.20
|
$8.94
|
$8.95
|
0
|
|
06/03/2025
|
$9.15
|
$9.13
|
$9.10
|
$9.13
|
7
|
|
05/03/2025
|
$9.15
|
$9.16
|
$9.10
|
$9.10
|
23
|
|
04/03/2025
|
$8.96
|
$9.10
|
$8.94
|
$8.94
|
989
|
|
03/03/2025
|
$9.23
|
$9.24
|
$9.17
|
$9.17
|
97
|
|
28/02/2025
|
$9.38
|
$9.15
|
$9.09
|
$9.09
|
2
|
|
27/02/2025
|
$9.38
|
$9.38
|
$9.23
|
$9.23
|
46
|
|
26/02/2025
|
$9.38
|
$9.38
|
$9.37
|
$9.37
|
4
|
|
25/02/2025
|
$9.52
|
$9.30
|
$9.25
|
$9.25
|
5
|
|
24/02/2025
|
$9.52
|
$9.52
|
$9.37
|
$9.38
|
10
|
|
21/02/2025
|
$9.54
|
$9.59
|
$9.50
|
$9.50
|
0
|
|
20/02/2025
|
$9.54
|
$9.60
|
$9.53
|
$9.53
|
12
|
|
19/02/2025
|
$9.54
|
$9.58
|
$9.51
|
$9.54
|
1,797
|
|
18/02/2025
|
$9.56
|
$9.70
|
$9.51
|
$9.56
|
9
|
|
17/02/2025
|
$9.50
|
$9.70
|
$9.49
|
$9.58
|
0
|
|
14/02/2025
|
$9.50
|
$9.60
|
$9.54
|
$9.54
|
1
|
|
13/02/2025
|
$9.50
|
$9.58
|
$9.54
|
$9.54
|
1
|
|
12/02/2025
|
$9.50
|
$9.47
|
$9.43
|
$9.43
|
0
|
|
11/02/2025
|
$9.50
|
$9.50
|
$9.50
|
$9.50
|
86
|
|
10/02/2025
|
$9.27
|
$9.60
|
$9.32
|
$9.47
|
0
|
|
07/02/2025
|
$9.27
|
$9.62
|
$9.27
|
$9.39
|
0
|
|
06/02/2025
|
$9.27
|
$9.52
|
$9.49
|
$9.40
|
6
|
|
05/02/2025
|
$9.27
|
$9.43
|
$9.33
|
$9.40
|
29
|
|
04/02/2025
|
$9.27
|
$9.34
|
$9.26
|
$9.28
|
200
|
|
03/02/2025
|
$9.24
|
$9.28
|
$9.10
|
$9.28
|
3,316
|
|
31/01/2025
|
$9.24
|
$9.57
|
$9.36
|
$9.46
|
0
|
|
30/01/2025
|
$9.24
|
$9.37
|
$9.31
|
$9.37
|
1
|
|
29/01/2025
|
$9.24
|
$9.41
|
$9.31
|
$9.31
|
6
|
|
28/01/2025
|
$9.24
|
$9.36
|
$9.24
|
$9.29
|
9
|
|
27/01/2025
|
$9.37
|
$9.49
|
$9.27
|
$9.27
|
55
|
|
24/01/2025
|
$9.56
|
$9.63
|
$9.58
|
$9.61
|
4
|
|
23/01/2025
|
$9.56
|
$9.56
|
$9.46
|
$9.54
|
277
|
|
22/01/2025
|
$9.57
|
$9.57
|
$9.46
|
$9.55
|
9
|
|
21/01/2025
|
$9.46
|
$9.43
|
$9.40
|
$9.43
|
2
|
|
20/01/2025
|
$9.46
|
$9.48
|
$9.29
|
$9.37
|
398
|
|
17/01/2025
|
$9.31
|
$9.35
|
$9.31
|
$9.34
|
18
|
|
16/01/2025
|
$9.09
|
$9.35
|
$9.26
|
$9.24
|
11
|
|
15/01/2025
|
$9.09
|
$9.28
|
$8.97
|
$9.24
|
1,118
|
|
14/01/2025
|
$9.10
|
$9.30
|
$9.06
|
$9.11
|
0
|
|
13/01/2025
|
$9.10
|
$9.34
|
$9.06
|
$9.06
|
718
|
|
10/01/2025
|
$9.21
|
$9.22
|
$9.16
|
$9.16
|
17
|
|
09/01/2025
|
$9.21
|
$9.26
|
$9.21
|
$9.26
|
425
|
|
08/01/2025
|
$9.20
|
$9.35
|
$9.16
|
$9.22
|
0
|
|
07/01/2025
|
$9.20
|
$9.37
|
$9.28
|
$9.30
|
0
|
|
06/01/2025
|
$9.20
|
$9.37
|
$9.17
|
$9.36
|
8
|
|
03/01/2025
|
$9.20
|
$9.21
|
$9.20
|
$9.21
|
323
|
|
02/01/2025
|
$9.26
|
$9.26
|
$9.16
|
$9.16
|
100
|
|
01/01/2025
|
$9.04
|
$9.20
|
$9.15
|
$9.20
|
0
|
|
31/12/2024
|
$9.04
|
$9.20
|
$9.15
|
$9.20
|
0
|
|
30/12/2024
|
$9.04
|
$9.27
|
$9.16
|
$9.15
|
4
|
|
27/12/2024
|
$9.04
|
$9.41
|
$9.26
|
$9.26
|
9
|
|
26/12/2024
|
$9.04
|
$9.28
|
$9.20
|
$9.28
|
0
|
|
25/12/2024
|
$9.04
|
$9.28
|
$9.20
|
$9.28
|
0
|
|
24/12/2024
|
$9.04
|
$9.28
|
$9.20
|
$9.28
|
0
|
|
23/12/2024
|
$9.04
|
$9.28
|
$9.18
|
$9.20
|
9
|
|
20/12/2024
|
$9.04
|
$9.21
|
$9.04
|
$9.20
|
250
|
|
19/12/2024
|
$9.26
|
$9.27
|
$9.20
|
$9.20
|
305
|
|
18/12/2024
|
$9.48
|
$9.48
|
$9.43
|
$9.43
|
150
|