HanETF Saturna Al-K GBL Focus Equity - AccUSD

(AMAL)
Sector: n/a
$9.39
$0.04 0.45
Last updated: 16:36:38

Historic Prices - up to 10 years

Date Open High Low Close Volume
08/11/2024 $9.38 $9.39 $9.36 $9.39 4
07/11/2024 $9.38 $9.39 $9.28 $9.35 980
06/11/2024 $9.32 $9.32 $9.23 $9.23 171
05/11/2024 $9.29 $9.16 $9.15 $9.16 1
04/11/2024 $9.29 $9.17 $9.13 $9.13 2
01/11/2024 $9.29 $9.15 $9.11 $9.14 4
31/10/2024 $9.29 $9.17 $9.06 $9.06 25
30/10/2024 $9.29 $9.29 $9.23 $9.29 63
29/10/2024 $9.31 $9.32 $9.26 $9.29 256
28/10/2024 $9.36 $9.36 $9.29 $9.29 6
25/10/2024 $9.28 $9.35 $9.27 $9.33 329
24/10/2024 $9.28 $9.32 $9.27 $9.26 4,325
23/10/2024 $9.29 $9.29 $9.26 $9.26 25
22/10/2024 $9.40 $9.40 $9.32 $9.32 70
21/10/2024 $9.39 $9.39 $9.35 $9.35 2
18/10/2024 $9.37 $9.41 $9.37 $9.40 0
17/10/2024 $9.37 $9.40 $9.37 $9.40 8
16/10/2024 $9.37 $9.37 $9.32 $9.34 68
15/10/2024 $9.52 $9.54 $9.40 $9.40 171
14/10/2024 $9.48 $9.48 $9.48 $9.48 115
11/10/2024 $9.40 $9.44 $9.40 $9.44 105
10/10/2024 $9.33 $9.42 $9.40 $9.40 10
09/10/2024 $9.33 $9.38 $9.33 $9.38 80
08/10/2024 $9.30 $9.31 $9.30 $9.31 211
07/10/2024 $9.34 $9.34 $9.28 $9.31 157
04/10/2024 $9.43 $9.28 $9.25 $9.25 6
03/10/2024 $9.43 $9.33 $9.26 $9.26 4
02/10/2024 $9.43 $9.31 $9.16 $9.31 0
01/10/2024 $9.43 $9.44 $9.31 $9.31 2,489
30/09/2024 $9.40 $9.42 $9.38 $9.38 60
27/09/2024 $9.47 $9.47 $9.47 $9.47 11
26/09/2024 $9.44 $9.50 $9.44 $9.45 11,621
25/09/2024 $9.40 $9.40 $9.38 $9.38 13
24/09/2024 $9.35 $9.40 $9.36 $9.36 2
23/09/2024 $9.35 $9.38 $9.24 $9.33 112
20/09/2024 $9.28 $9.38 $9.17 $9.27 0
19/09/2024 $9.28 $9.38 $9.21 $9.38 0
18/09/2024 $9.28 $9.29 $9.09 $9.21 0
17/09/2024 $9.28 $9.28 $9.27 $9.27 9,998
16/09/2024 $9.11 $9.28 $9.24 $9.24 3
13/09/2024 $9.11 $9.31 $9.13 $9.16 0
12/09/2024 $9.11 $9.16 $9.11 $8.97 4,999
11/09/2024 $8.96 $9.08 $8.97 $9.01 7
10/09/2024 $8.96 $9.19 $8.94 $9.01 0
09/09/2024 $8.96 $9.01 $8.92 $8.96 5,964
06/09/2024 $9.18 $9.03 $8.94 $8.94 5
05/09/2024 $9.18 $9.11 $9.06 $9.06 1
04/09/2024 $9.18 $9.14 $9.11 $9.11 20
03/09/2024 $9.18 $9.41 $9.18 $9.22 2,205
02/09/2024 $9.34 $9.38 $9.29 $9.31 62
30/08/2024 $9.27 $9.35 $9.31 $9.31 10
29/08/2024 $9.27 $9.34 $9.29 $9.34 5
28/08/2024 $9.27 $9.35 $9.25 $9.25 300
27/08/2024 $9.30 $9.33 $9.27 $9.27 444
26/08/2024 $9.25 $9.65 $9.26 $9.30 0
23/08/2024 $9.25 $9.65 $9.26 $9.30 0
22/08/2024 $9.25 $9.65 $9.26 $9.30 0
21/08/2024 $9.25 $9.59 $9.25 $9.31 0
20/08/2024 $9.25 $9.32 $9.25 $9.26 770
19/08/2024 $9.20 $9.26 $9.12 $9.22 18,833
16/08/2024 $9.20 $9.22 $9.18 $9.18 2
15/08/2024 $9.20 $9.20 $9.16 $9.16 62
14/08/2024 $9.06 $9.06 $9.01 $9.01 43
13/08/2024 $8.93 $8.94 $8.93 $8.94 58
12/08/2024 $8.87 $8.87 $8.84 $8.84 5
09/08/2024 $8.67 $8.97 $8.73 $8.83 0
08/08/2024 $8.67 $8.85 $8.46 $8.78 0
07/08/2024 $8.67 $8.79 $8.77 $8.79 4
06/08/2024 $8.57 $8.71 $8.67 $8.67 1
05/08/2024 $8.57 $8.61 $8.57 $8.61 82
02/08/2024 $8.75 $8.87 $8.75 $8.75 502
01/08/2024 $9.11 $9.23 $8.92 $8.98 0
31/07/2024 $9.11 $9.11 $9.11 $9.11 2
30/07/2024 $9.10 $9.10 $8.96 $8.96 241
29/07/2024 $9.10 $9.18 $8.99 $9.03 0
26/07/2024 $9.10 $9.04 $9.02 $8.97 2
25/07/2024 $9.10 $8.99 $8.97 $8.97 12
24/07/2024 $9.10 $9.10 $9.04 $9.04 7
23/07/2024 $9.41 $9.22 $9.15 $9.20 0
22/07/2024 $9.41 $9.20 $9.11 $9.15 0
19/07/2024 $9.41 $9.27 $8.99 $9.11 0
18/07/2024 $9.41 $9.30 $9.14 $9.14 55
17/07/2024 $9.41 $9.42 $9.29 $9.29 21
16/07/2024 $9.41 $9.45 $9.37 $9.45 77
15/07/2024 $9.41 $9.79 $9.11 $9.46 12
12/07/2024 $9.41 $9.50 $9.39 $9.47 108
11/07/2024 $9.41 $9.41 $9.36 $9.36 4,595
10/07/2024 $9.30 $9.31 $9.30 $9.31 11
09/07/2024 $9.31 $9.34 $9.24 $9.24 0
08/07/2024 $9.31 $9.48 $9.26 $9.30 0
05/07/2024 $9.31 $9.31 $9.27 $9.27 43,544
04/07/2024 $9.23 $9.24 $9.23 $9.24 304
03/07/2024 $9.23 $9.34 $9.09 $9.23 0
02/07/2024 $9.23 $9.12 $9.03 $9.12 12
01/07/2024 $9.23 $9.23 $9.11 $9.11 367
28/06/2024 $9.20 $9.23 $9.19 $9.19 6
27/06/2024 $9.20 $9.31 $9.00 $9.15 0
26/06/2024 $9.20 $9.23 $9.14 $9.14 1
25/06/2024 $9.20 $9.20 $9.15 $9.15 689
24/06/2024 $9.16 $9.21 $9.16 $9.21 33
21/06/2024 $9.15 $9.19 $9.10 $9.16 0
20/06/2024 $9.15 $9.23 $9.15 $9.18 415
19/06/2024 $9.15 $9.15 $9.15 $9.15 158
18/06/2024 $9.13 $9.28 $9.00 $9.17 0
17/06/2024 $9.13 $9.21 $9.00 $9.10 0
14/06/2024 $9.13 $9.13 $9.05 $9.05 56
13/06/2024 $8.95 $9.25 $8.94 $9.05 0
12/06/2024 $8.95 $9.26 $8.86 $9.11 0
11/06/2024 $8.95 $9.04 $8.76 $8.93 0
10/06/2024 $8.95 $8.99 $8.76 $8.96 0
07/06/2024 $8.95 $9.04 $8.95 $8.99 27
06/06/2024 $8.83 $9.22 $8.88 $9.00 0
05/06/2024 $8.83 $8.95 $8.83 $8.93 215
04/06/2024 $8.80 $8.81 $8.79 $8.81 4
03/06/2024 $8.75 $8.87 $8.83 $8.83 2
31/05/2024 $8.75 $8.82 $8.74 $8.74 157
30/05/2024 $9.03 $8.82 $8.72 $8.79 0
29/05/2024 $9.03 $8.93 $8.87 $8.87 1
28/05/2024 $9.03 $9.08 $8.86 $8.95 1,275
27/05/2024 $9.07 $9.04 $8.93 $9.02 369
24/05/2024 $9.07 $9.04 $8.93 $9.02 369
23/05/2024 $9.07 $9.14 $9.05 $9.05 6
22/05/2024 $9.07 $9.09 $9.06 $9.06 1,033
21/05/2024 $9.09 $9.09 $9.07 $9.07 21
20/05/2024 $8.94 $9.07 $9.01 $9.06 49
17/05/2024 $8.94 $9.05 $8.97 $9.00 0
16/05/2024 $8.94 $9.09 $8.99 $9.05 0
15/05/2024 $8.94 $9.02 $8.95 $9.02 14
14/05/2024 $8.94 $8.94 $8.80 $8.89 0
13/05/2024 $8.94 $8.94 $8.85 $8.86 51
10/05/2024 $8.47 $8.98 $8.88 $8.88 1