DateOpenHighLowClose*Adj Close**Volume
Aug 31, 20216.156.386.136.286.286,663,960
Aug 30, 20216.306.335.946.216.2113,945,400
Aug 27, 20216.166.376.096.286.289,814,900
Aug 26, 20216.166.536.036.126.1213,388,500
Aug 25, 20216.276.476.126.236.2311,296,100
Aug 24, 20216.166.396.026.276.2715,727,100
Aug 23, 20215.906.205.816.146.1413,515,900
Aug 20, 20215.725.925.695.785.7811,070,600
Aug 19, 20216.006.105.685.725.7213,918,700
Aug 18, 20215.976.325.786.076.0716,864,100
Aug 17, 20216.006.145.775.925.9217,495,200
Aug 16, 20216.216.365.946.076.0722,713,400
Aug 13, 20216.576.616.076.146.1420,928,500
Aug 12, 20216.806.976.476.696.6915,876,600
Aug 11, 20217.557.646.756.846.8434,846,900
Aug 10, 20217.838.317.307.527.5263,891,500
Aug 09, 20216.397.536.297.227.2239,677,800
Aug 06, 20216.436.586.226.336.3314,300,500
Aug 05, 20215.976.355.886.196.1913,217,700
Aug 04, 20216.156.325.935.985.9813,209,800
Aug 03, 20216.346.356.126.206.2010,066,100
Aug 02, 20216.476.556.316.336.338,350,000
Jul 30, 20216.386.566.286.336.339,270,300
Jul 29, 20216.626.646.376.436.439,464,800
Jul 28, 20216.416.696.286.556.5512,700,800
Jul 27, 20216.426.466.056.346.3413,635,400
Jul 26, 20216.346.696.326.466.4611,039,600
Jul 23, 20216.706.716.296.406.4012,550,400
Jul 22, 20217.067.086.606.696.6911,808,000
Jul 21, 20216.797.176.757.007.0015,734,700
Jul 20, 20216.726.856.406.756.7515,526,900
Jul 19, 20216.316.766.256.626.6222,172,200
Jul 16, 20217.027.036.536.556.5516,472,600
Jul 15, 20217.027.346.676.946.9420,820,800
Jul 14, 20217.587.607.017.077.0722,182,900
Jul 13, 20217.947.967.567.577.5712,783,200
Jul 12, 20218.128.207.738.028.0211,095,600
Jul 09, 20218.098.157.858.058.058,752,400
Jul 08, 20217.638.177.588.048.0415,245,000
Jul 07, 20218.408.417.848.078.0716,892,400
Jul 06, 20218.448.758.268.398.3915,376,600
Jul 02, 20218.578.708.228.388.3814,747,500
Jul 01, 20218.988.998.438.608.6019,084,200
Jun 30, 20219.109.128.768.908.9016,138,200
Jun 29, 20219.409.808.969.109.1027,469,600
Jun 28, 20218.949.378.889.299.2918,982,200
Jun 25, 20219.299.438.838.868.8621,702,000
Jun 24, 20219.509.629.209.239.2314,835,100
Jun 23, 20219.329.519.129.469.4619,480,900
Jun 22, 20218.889.528.779.359.3528,968,100
Jun 21, 20218.848.868.498.838.8316,355,800
Jun 18, 20219.029.228.688.808.8017,843,300
Jun 17, 20219.009.338.889.039.0320,047,700
Jun 16, 20219.019.318.939.179.1720,935,900
Jun 15, 20219.639.869.029.219.2123,062,800
Jun 14, 202110.1010.279.589.689.6828,768,900
Jun 11, 202110.1710.6810.1010.5810.5818,880,700
Jun 10, 20219.9810.429.6610.0610.0643,544,200
Jun 09, 202112.4212.4511.2311.2711.2723,345,100
Jun 08, 202112.1512.6211.5412.1412.1445,860,600
Jun 07, 202110.0411.779.9411.5211.5238,076,000
Jun 04, 202110.1110.519.979.999.9913,719,600
Jun 03, 202110.2010.639.9510.0410.0417,839,600
Jun 02, 202110.0810.449.7810.4310.4317,329,100
Jun 01, 20219.9610.209.6010.0910.0915,402,900
May 28, 202110.2210.589.759.829.8224,919,000
May 27, 20219.669.879.299.849.8420,734,800
May 26, 20218.459.608.389.419.4125,853,500
May 25, 20218.388.688.328.428.4213,782,500
May 24, 20219.049.048.238.508.5021,615,800
May 21, 20218.519.038.388.918.9123,093,900
May 20, 20218.718.798.108.488.4817,078,200
May 19, 20218.008.537.858.498.4918,307,900
May 18, 20218.028.667.828.278.2721,922,400
May 17, 20217.708.107.527.957.9515,691,000
May 14, 20217.717.907.267.757.7518,866,500
May 13, 20217.707.866.807.137.1327,454,400
May 12, 20217.658.167.547.637.6323,024,400
May 11, 20216.668.036.427.907.9039,777,100
May 10, 20218.018.067.217.257.2524,034,300
May 07, 20218.088.607.988.188.1817,697,200
May 06, 20218.048.317.667.937.9324,211,600
May 05, 20218.828.878.258.368.3617,603,200
May 04, 20218.648.788.278.658.6522,970,900
May 03, 20219.769.778.969.099.0919,971,000
Apr 30, 20219.8210.429.589.719.7119,497,800
Apr 29, 202110.6110.669.7510.0810.0820,379,100
Apr 28, 202110.0610.599.8310.4310.4316,451,000
Apr 27, 202110.6010.8510.2110.3810.3823,271,300
Apr 26, 202110.7210.759.9110.6110.6133,130,000
Apr 23, 20219.4310.219.1610.2010.2025,973,100
Apr 22, 20219.7210.439.209.309.3052,141,800
Apr 21, 20218.209.357.949.299.2939,865,900
Apr 20, 20219.069.478.518.598.5928,099,200
Apr 19, 20219.609.768.939.219.2124,152,600
Apr 16, 20219.5310.009.269.869.8637,741,200
Apr 15, 202111.1211.159.129.669.6647,157,600
Apr 14, 202111.2611.7210.9411.0311.0317,243,200
Apr 13, 202110.9311.2710.7211.1511.1524,798,100
Apr 12, 202112.1712.2411.2311.3911.3921,200,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.

Loading more data...

Tell us about you

Find us at the office

Eastmond- Sukel street no. 62, 79540 Hanga Roa, Easter Island

Give us a ring

Jaquelinee Wrate
+74 201 709 645
Mon - Fri, 9:00-15:00

Reach out