DateOpenHighLowClose*Adj Close**Volume
Aug 30, 20211.78001.81001.77001.80001.80001,610,300
Aug 27, 20211.78001.83001.77001.78001.78004,566,400
Aug 26, 20211.78001.79001.76001.78001.78001,630,500
Aug 25, 20211.80001.84001.76001.78001.78004,384,200
Aug 24, 20211.78001.81001.78001.79001.79003,423,000
Aug 23, 20211.81001.81001.78001.78001.78001,311,200
Aug 20, 20211.80001.81001.79001.80001.8000594,500
Aug 19, 20211.84001.84001.78001.79001.79004,297,300
Aug 18, 20211.80001.87001.79001.84001.84003,325,600
Aug 17, 20211.81001.84001.78001.79001.79002,217,000
Aug 16, 20211.80001.81001.78001.79001.79002,180,000
Aug 13, 20211.84001.85001.81001.83001.83001,723,300
Aug 12, 20211.82001.87001.81001.83001.83004,115,400
Aug 11, 20211.82001.85001.81001.82001.82002,210,000
Aug 09, 20211.81001.83001.79001.82001.82001,196,200
Aug 06, 20211.83001.86001.80001.81001.81003,689,100
Aug 05, 20211.82001.88001.82001.85001.85001,917,800
Aug 04, 20211.81001.86001.81001.83001.83003,059,800
Aug 03, 20211.84001.86001.81001.81001.81003,747,200
Aug 02, 20211.87001.89001.84001.85001.85001,728,700
Jul 30, 20211.84001.87001.82001.86001.86002,850,100
Jul 29, 20211.88001.90001.82001.84001.84004,022,700
Jul 28, 20211.90001.95001.87001.87001.87004,043,000
Jul 27, 20211.95001.98001.86001.89001.89005,615,200
Jul 26, 20212.11002.14001.94001.95001.95007,631,000
Jul 23, 20212.09002.16002.06002.09002.09005,840,900
Jul 22, 20212.11002.13002.04002.08002.08006,593,200
Jul 21, 20211.97002.14001.95002.11002.110014,775,700
Jul 19, 20211.97002.01001.94001.95001.95004,112,600
Jul 16, 20212.01002.02001.91001.97001.97009,388,900
Jul 15, 20211.84002.03001.83001.99001.990014,325,900
Jul 14, 20211.83001.89001.81001.82001.82006,744,500
Jul 13, 20211.85001.86001.81001.83001.83002,390,200
Jul 12, 20211.92001.93001.81001.81001.81005,327,100
Jul 09, 20211.87001.95001.86001.91001.91007,874,000
Jul 08, 20211.90001.95001.83001.86001.86007,399,900
Jul 08, 20210.04 Dividend
Jul 07, 20211.94001.99001.93001.94001.90003,947,800
Jul 06, 20211.92001.97001.90001.94001.90003,609,300
Jul 05, 20211.97001.97001.89001.91001.87063,873,000
Jul 02, 20211.96002.02001.94001.98001.93922,546,900
Jul 01, 20211.95001.98001.94001.96001.91961,566,800
Jun 30, 20212.03002.04001.93001.94001.90003,748,600
Jun 29, 20211.91002.07001.91002.03001.98818,197,900
Jun 28, 20211.95001.95001.90001.90001.86082,067,200
Jun 25, 20211.94002.01001.93001.93001.89023,086,200
Jun 24, 20211.99002.01001.91001.94001.90004,335,600
Jun 23, 20212.05002.05002.00002.00001.95886,587,100
Jun 22, 20212.18002.24002.13002.16002.115510,646,600
Jun 21, 20212.10002.20002.06002.15002.105710,653,600
Jun 18, 20212.00002.10001.99002.09002.04695,773,200
Jun 17, 20211.98002.01001.97002.00001.95882,931,700
Jun 16, 20212.00002.00001.97001.98001.93921,846,600
Jun 15, 20212.00002.00001.97002.00001.95882,109,700
Jun 14, 20212.05002.07001.98001.99001.94904,572,000
Jun 11, 20211.95001.99001.93001.97001.92942,188,500
Jun 10, 20211.97002.00001.91001.93001.89023,097,100
Jun 09, 20211.90001.99001.90001.97001.92945,806,100
Jun 08, 20211.98001.98001.87001.90001.86086,846,300
Jun 04, 20212.03002.05001.98001.99001.94903,834,400
Jun 03, 20212.05002.08002.00002.02001.97843,332,600
Jun 02, 20212.02002.11002.02002.06002.01754,549,700
Jun 01, 20212.13002.16002.01002.03001.98814,746,200
May 31, 20212.18002.25002.14002.14002.09594,357,800
May 28, 20212.24002.25002.19002.19002.14483,938,100
May 27, 20212.26002.26002.21002.26002.21344,051,800
May 25, 20212.26002.28002.19002.22002.17427,189,900
May 24, 20212.30002.31002.24002.24002.19385,594,700
May 21, 20212.31002.36002.25002.28002.23308,338,500
May 20, 20212.41002.50002.30002.31002.262419,451,400
May 19, 20212.25002.48002.24002.43002.379922,563,200
May 18, 20212.24002.29002.22002.25002.20363,612,600
May 17, 20212.30002.33002.23002.24002.19386,691,700
May 12, 20212.25002.31002.24002.30002.25264,486,800
May 11, 20212.25002.33002.22002.26002.21346,315,900
May 10, 20212.34002.41002.24002.24002.193811,787,700
May 07, 20212.23002.35002.21002.34002.291812,950,200
May 06, 20212.30002.36002.16002.24002.193818,057,500
May 05, 20212.64002.69002.45002.45002.399512,129,100
May 04, 20212.69002.77002.62002.65002.595414,793,800
May 03, 20212.84002.86002.70002.72002.663916,961,800
Apr 30, 20212.71002.77002.60002.76002.703118,889,500
Apr 28, 20212.81002.81002.67002.68002.624717,729,200
Apr 27, 20212.97003.04002.78002.81002.752127,830,100
Apr 26, 20212.84003.04002.82002.94002.879453,726,500
Apr 23, 20212.78002.84002.74002.79002.732515,266,900
Apr 22, 20212.70002.89002.66002.76002.703127,456,800
Apr 21, 20212.72002.80002.67002.69002.634510,417,800
Apr 20, 20212.76002.76002.61002.67002.614913,280,600
Apr 19, 20212.80002.88002.72002.77002.712916,887,400
Apr 16, 20212.69002.85002.64002.76002.703132,011,300
Apr 15, 20212.46002.76002.42002.66002.605243,666,200
Apr 14, 20212.29002.42002.26002.42002.37019,946,100
Apr 13, 20212.33002.38002.22002.26002.213412,148,400
Apr 12, 20212.23002.31002.21002.28002.23306,995,500
Apr 09, 20212.39002.41002.15002.19002.144816,609,900
Apr 08, 20212.08002.39002.08002.36002.311332,763,200
Apr 07, 20211.97002.06001.95002.05002.00776,157,900
Apr 06, 20211.89001.99001.88001.97001.92945,316,400
Apr 05, 20211.90001.91001.88001.88001.84121,649,700
*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