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 |
| 27 Jan 2022 |
GBX |
508 |
540 |
507.59 |
540 |
540 |
+20 (+3.85%)
|
64,398 |
| 26 Jan 2022 |
GBX |
512 |
556 |
503.6 |
520 |
520 |
+20 (+4%)
|
174,585 |
| 25 Jan 2022 |
GBX |
508 |
514 |
497 |
500 |
500 |
-6 (-1.19%)
|
137,036 |
| 24 Jan 2022 |
GBX |
540 |
542.667 |
489.9817 |
506 |
506 |
-40 (-7.33%)
|
439,979 |
| 21 Jan 2022 |
GBX |
546 |
556 |
546 |
546 |
546 |
0.0 (0.0%)
|
107,698 |
| 20 Jan 2022 |
GBX |
548 |
558 |
541.388 |
546 |
546 |
+6 (+1.11%)
|
74,956 |
| 19 Jan 2022 |
GBX |
550 |
554.32 |
540 |
540 |
540 |
-8 (-1.46%)
|
145,190 |
| 18 Jan 2022 |
GBX |
564 |
566.97 |
548 |
548 |
548 |
-22 (-3.86%)
|
83,135 |
| 17 Jan 2022 |
GBX |
564 |
572 |
560 |
570 |
570 |
+10 (+1.79%)
|
95,573 |
| 14 Jan 2022 |
GBX |
578 |
578 |
560 |
560 |
560 |
-18 (-3.11%)
|
106,643 |
| 13 Jan 2022 |
GBX |
582 |
584 |
572 |
578 |
578 |
-2 (-0.34%)
|
167,086 |
| 12 Jan 2022 |
GBX |
578 |
581.826 |
576 |
580 |
580 |
0.0 (0.0%)
|
116,364 |
| 11 Jan 2022 |
GBX |
578 |
586 |
576 |
580 |
580 |
+4 (+0.69%)
|
107,842 |
| 10 Jan 2022 |
GBX |
578 |
604.9999 |
576 |
576 |
576 |
-2 (-0.35%)
|
112,504 |
| 7 Jan 2022 |
GBX |
580 |
582 |
574.951 |
578 |
578 |
+2 (+0.35%)
|
135,853 |
| 6 Jan 2022 |
GBX |
580 |
580 |
574.3 |
576 |
576 |
-6 (-1.03%)
|
206,846 |
| 5 Jan 2022 |
GBX |
584 |
584 |
575.2 |
582 |
582 |
0.0 (0.0%)
|
174,671 |
| 4 Jan 2022 |
GBX |
584 |
584 |
575.2 |
582 |
582 |
+18 (+3.19%)
|
272,141 |
| 30 Dec 2021 |
GBX |
564 |
568 |
562.408 |
564 |
564 |
+2 (+0.36%)
|
69,137 |
| 29 Dec 2021 |
GBX |
564 |
568 |
562 |
562 |
562 |
0.0 (0.0%)
|
100,826 |
| 24 Dec 2021 |
GBX |
554 |
568.667 |
551 |
562 |
562 |
+14 (+2.55%)
|
32,954 |
| 23 Dec 2021 |
GBX |
542 |
552 |
536 |
548 |
548 |
+6 (+1.11%)
|
169,762 |
| 22 Dec 2021 |
GBX |
550 |
550 |
542 |
542 |
542 |
-6 (-1.09%)
|
100,306 |
| 21 Dec 2021 |
GBX |
550 |
550 |
542 |
548 |
548 |
+4 (+0.74%)
|
65,653 |
| 20 Dec 2021 |
GBX |
558 |
558 |
544 |
544 |
544 |
0.0 (0.0%)
|
74,518 |
| 17 Dec 2021 |
GBX |
544 |
554 |
544 |
544 |
544 |
-6 (-1.09%)
|
84,858 |
| 16 Dec 2021 |
GBX |
556 |
561.725 |
542.24 |
550 |
550 |
-4 (-0.72%)
|
145,575 |
| 15 Dec 2021 |
GBX |
550 |
558.317 |
542 |
554 |
554 |
+24 (+4.53%)
|
294,386 |
| 14 Dec 2021 |
GBX |
530 |
540 |
523 |
530 |
530 |
-12 (-2.21%)
|
44,233 |
| 13 Dec 2021 |
GBX |
540 |
548 |
536.053 |
542 |
542 |
+2 (+0.37%)
|
93,463 |
