abrdn Private Equity Opportuni
Sector:
Financials,
Industry:
Asset Management & Custody Banks
Add to Watchlist
Yahoo Finance
Note: This stock seems to be inactive
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 10 Mar 2022 |
GBX |
456 |
466.366 |
445 |
446 |
446 |
-18 (-3.88%)
|
84,650 |
| 9 Mar 2022 |
GBX |
426 |
466 |
411.109 |
464 |
464 |
+55 (+13.45%)
|
121,360 |
| 8 Mar 2022 |
GBX |
407 |
428 |
403.4 |
409 |
409 |
0.0 (0.0%)
|
121,742 |
| 7 Mar 2022 |
GBX |
435 |
439.376 |
385 |
409 |
409 |
-29 (-6.62%)
|
456,213 |
| 4 Mar 2022 |
GBX |
449 |
457.781 |
434.111 |
438 |
438 |
-8 (-1.79%)
|
194,142 |
| 3 Mar 2022 |
GBX |
450 |
457 |
442 |
446 |
446 |
+1 (+0.22%)
|
340,769 |
| 2 Mar 2022 |
GBX |
472 |
479.6223 |
434.4502 |
445 |
445 |
-27 (-5.72%)
|
172,180 |
| 1 Mar 2022 |
GBX |
490 |
510 |
472 |
472 |
472 |
-28 (-5.60%)
|
88,947 |
| 28 Feb 2022 |
GBX |
485 |
500 |
474.7297 |
500 |
500 |
+10 (+2.04%)
|
138,648 |
| 25 Feb 2022 |
GBX |
488 |
500 |
478.7925 |
490 |
490 |
+12 (+2.51%)
|
148,625 |
| 24 Feb 2022 |
GBX |
494 |
500.32 |
472 |
478 |
478 |
-34 (-6.64%)
|
201,510 |
| 23 Feb 2022 |
GBX |
510 |
520.5 |
497.156 |
512 |
512 |
-8 (-1.54%)
|
112,105 |
| 22 Feb 2022 |
GBX |
516 |
528 |
514 |
520 |
520 |
-4 (-0.76%)
|
149,654 |
| 21 Feb 2022 |
GBX |
538 |
540 |
516 |
524 |
524 |
-22 (-4.03%)
|
105,688 |
| 18 Feb 2022 |
GBX |
546 |
550 |
531.997 |
546 |
546 |
-4 (-0.73%)
|
77,578 |
| 17 Feb 2022 |
GBX |
546 |
552 |
536 |
550 |
550 |
+4 (+0.73%)
|
56,901 |
| 16 Feb 2022 |
GBX |
540 |
546.5333 |
530.628 |
546 |
546 |
-2 (-0.36%)
|
76,918 |
| 15 Feb 2022 |
GBX |
542 |
548 |
532 |
548 |
548 |
+4 (+0.74%)
|
98,809 |
| 14 Feb 2022 |
GBX |
552 |
557.96 |
530 |
544 |
544 |
-14 (-2.51%)
|
187,188 |
| 11 Feb 2022 |
GBX |
550 |
562 |
545.8 |
558 |
558 |
+10 (+1.82%)
|
122,800 |
| 10 Feb 2022 |
GBX |
548 |
556 |
545 |
548 |
548 |
-6 (-1.08%)
|
84,877 |
| 9 Feb 2022 |
GBX |
554 |
554 |
536 |
554 |
554 |
+10 (+1.84%)
|
91,279 |
| 8 Feb 2022 |
GBX |
560 |
562 |
542 |
544 |
544 |
-14 (-2.51%)
|
89,762 |
| 7 Feb 2022 |
GBX |
558 |
560 |
555.84 |
558 |
558 |
-2 (-0.36%)
|
40,508 |
| 4 Feb 2022 |
GBX |
564 |
566 |
548 |
560 |
560 |
-2 (-0.36%)
|
149,994 |
| 3 Feb 2022 |
GBX |
556 |
562 |
555.53 |
562 |
562 |
0.0 (0.0%)
|
43,255 |
| 2 Feb 2022 |
GBX |
548 |
574.9956 |
548 |
562 |
562 |
+16 (+2.93%)
|
99,891 |
| 1 Feb 2022 |
GBX |
546 |
558 |
540.948 |
546 |
546 |
0.0 (0.0%)
|
84,137 |
| 31 Jan 2022 |
GBX |
546 |
546 |
534 |
546 |
546 |
+18 (+3.41%)
|
53,177 |
| 28 Jan 2022 |
GBX |
532 |
542.13 |
528 |
528 |
528 |
-12 (-2.22%)
|
110,672 |
