DateOpenHighLowClose*Adj Close**Volume
Aug 30, 20215.605.685.485.545.543,248,100
Aug 27, 20215.665.805.585.625.623,451,000
Aug 26, 20215.825.865.595.655.652,726,900
Aug 25, 20215.745.855.685.845.843,272,300
Aug 24, 20215.935.935.625.775.774,293,900
Aug 23, 20215.555.975.495.785.785,853,400
Aug 20, 20215.385.455.305.395.393,058,200
Aug 19, 20215.605.695.325.415.413,732,000
Aug 18, 20215.625.905.605.615.615,280,900
Aug 17, 20215.305.615.305.615.615,071,500
Aug 16, 20215.415.445.195.295.294,558,100
Aug 13, 20215.605.625.295.425.425,223,400
Aug 12, 20214.995.804.945.645.6414,015,000
Aug 11, 20214.895.014.864.934.934,303,600
Aug 10, 20214.834.884.764.874.872,748,000
Aug 09, 20214.914.994.834.854.854,538,100
Aug 06, 20214.864.954.754.934.934,254,000
Aug 05, 20214.555.014.504.864.869,976,200
Aug 04, 20214.404.524.324.444.447,546,800
Aug 03, 20214.264.504.104.304.305,546,200
Aug 02, 20214.144.284.144.224.221,466,400
Jul 30, 20214.234.254.134.144.141,772,300
Jul 29, 20214.334.354.214.244.241,875,500
Jul 28, 20214.024.324.014.284.283,816,200
Jul 27, 20213.994.053.844.004.002,726,400
Jul 26, 20214.024.093.933.943.942,412,800
Jul 23, 20214.124.134.014.024.022,708,500
Jul 22, 20214.304.314.114.124.121,947,500
Jul 21, 20214.304.324.254.264.262,126,100
Jul 20, 20214.224.324.194.304.302,710,500
Jul 19, 20214.084.254.084.224.223,457,900
Jul 16, 20214.124.224.084.184.183,986,600
Jul 15, 20214.114.134.004.104.102,841,000
Jul 14, 20214.254.264.084.124.123,513,200
Jul 13, 20214.414.454.294.294.292,160,700
Jul 12, 20214.554.564.394.464.463,522,500
Jul 09, 20214.374.554.314.534.539,287,400
Jul 08, 20214.104.374.104.354.354,072,300
Jul 07, 20214.254.274.104.254.253,227,800
Jul 06, 20214.404.404.214.244.243,152,900
Jul 02, 20214.494.494.354.394.391,314,200
Jul 01, 20214.444.504.404.464.461,958,000
Jun 30, 20214.504.514.364.384.384,114,700
Jun 29, 20214.634.684.454.484.482,943,800
Jun 28, 20214.704.744.624.644.642,000,200
Jun 25, 20214.664.694.594.624.622,614,500
Jun 24, 20214.614.754.574.704.702,617,700
Jun 23, 20214.564.664.474.544.543,954,800
Jun 22, 20214.544.644.474.554.553,447,500
Jun 21, 20214.954.964.384.704.7012,109,400
Jun 18, 20214.904.974.794.964.967,904,700
Jun 17, 20214.894.984.834.934.932,423,700
Jun 16, 20214.884.964.804.894.891,844,900
Jun 15, 20214.995.004.804.924.922,764,800
Jun 14, 20214.945.064.915.005.002,386,100
Jun 11, 20214.934.974.854.954.951,854,700
Jun 10, 20214.844.924.824.884.882,147,200
Jun 09, 20214.925.024.854.884.882,703,800
Jun 08, 20214.854.964.774.894.893,841,400
Jun 07, 20214.454.784.424.764.763,925,900
Jun 04, 20214.584.594.434.454.453,188,900
Jun 03, 20214.554.704.544.594.592,262,000
Jun 02, 20214.584.654.524.594.592,348,700
Jun 01, 20214.554.624.474.604.602,479,600
May 28, 20214.574.724.534.544.541,740,900
May 27, 20214.604.684.544.624.621,802,200
May 26, 20214.354.614.334.594.593,193,700
May 25, 20214.424.504.324.354.352,467,300
May 24, 20214.574.594.404.414.411,751,300
May 21, 20214.604.634.534.564.561,874,700
May 20, 20214.524.604.484.574.571,704,100
May 19, 20214.464.574.404.504.502,371,800
May 18, 20214.374.634.344.544.543,774,800
May 17, 20214.354.384.254.324.323,376,000
May 14, 20214.264.454.224.384.385,196,500
May 13, 20214.364.484.164.264.264,579,700
May 12, 20214.404.474.284.354.357,632,200
May 11, 20214.464.634.434.614.613,008,700
May 10, 20214.604.704.514.594.593,328,200
May 07, 20214.574.754.564.604.603,561,700
May 06, 20214.654.674.434.544.545,967,500
May 05, 20214.844.884.644.704.705,415,100
May 04, 20214.944.974.694.814.815,164,500
May 03, 20215.105.154.934.974.974,707,000
Apr 30, 20215.225.405.065.095.094,800,100
Apr 29, 20215.275.485.145.245.246,335,300
Apr 28, 20215.175.295.145.195.195,863,600
Apr 27, 20215.185.245.105.205.203,408,000
Apr 26, 20215.195.235.085.185.184,838,100
Apr 23, 20215.185.195.045.135.133,162,800
Apr 22, 20215.055.324.995.195.195,454,800
Apr 21, 20214.955.124.895.095.092,910,200
Apr 20, 20215.055.084.924.954.952,852,900
Apr 19, 20215.025.114.935.045.044,420,100
Apr 16, 20215.035.074.865.025.024,406,100
Apr 15, 20215.135.174.905.015.018,097,000
Apr 14, 20215.155.355.105.115.117,766,800
Apr 13, 20215.505.505.035.085.0826,387,400
Apr 12, 20215.935.935.755.845.843,753,900
Apr 09, 20215.996.005.885.935.932,620,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.

Loading more data...

Join us

Find us at the office

Dankovich- Vrtiska street no. 104, 59430 Avarua, Cook Islands

Give us a ring

Michaelangelo Rygiel
+44 277 385 112
Mon - Fri, 10:00-22:00

Write us