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 |
| 29 Oct 2021 |
GBX |
490 |
496.718 |
488.246 |
495 |
495 |
+4.5 (+0.92%)
|
179,830 |
| 28 Oct 2021 |
GBX |
498.02 |
498.02 |
487.912 |
490.5 |
490.5 |
-4.5 (-0.91%)
|
55,490 |
| 27 Oct 2021 |
GBX |
506 |
506 |
489.4475 |
495 |
495 |
-2 (-0.40%)
|
102,691 |
| 26 Oct 2021 |
GBX |
494 |
501.28 |
486.32 |
497 |
497 |
+2 (+0.40%)
|
86,279 |
| 25 Oct 2021 |
GBX |
495 |
498 |
488.44 |
495 |
495 |
+3 (+0.61%)
|
95,906 |
| 22 Oct 2021 |
GBX |
488 |
508 |
488 |
492 |
492 |
-2 (-0.40%)
|
46,970 |
| 21 Oct 2021 |
GBX |
499 |
499 |
490 |
494 |
494 |
-7.5 (-1.50%)
|
83,559 |
| 20 Oct 2021 |
GBX |
503.673 |
508 |
495 |
501.5 |
501.5 |
+1.5 (+0.30%)
|
83,091 |
| 19 Oct 2021 |
GBX |
495 |
500 |
488.56 |
500 |
500 |
+5 (+1.01%)
|
191,627 |
| 18 Oct 2021 |
GBX |
495 |
495 |
476.528 |
495 |
495 |
+15 (+3.13%)
|
36,338 |
| 15 Oct 2021 |
GBX |
486 |
488.571 |
478 |
480 |
480 |
-18 (-3.61%)
|
85,056 |
| 14 Oct 2021 |
GBX |
483 |
498 |
476.69 |
498 |
498 |
+13 (+2.68%)
|
99,046 |
| 13 Oct 2021 |
GBX |
482 |
485 |
474 |
485 |
485 |
-4 (-0.82%)
|
217,421 |
| 12 Oct 2021 |
GBX |
476 |
489 |
475.142 |
489 |
489 |
+13 (+2.73%)
|
52,043 |
| 11 Oct 2021 |
GBX |
480 |
480.7 |
473 |
476 |
476 |
-4 (-0.83%)
|
90,228 |
| 8 Oct 2021 |
GBX |
486 |
486 |
473.856 |
480 |
480 |
-5 (-1.03%)
|
61,476 |
| 7 Oct 2021 |
GBX |
478 |
485 |
471.8673 |
485 |
485 |
+11 (+2.32%)
|
27,378 |
| 6 Oct 2021 |
GBX |
494 |
494 |
472 |
474 |
474 |
+2 (+0.42%)
|
43,271 |
| 5 Oct 2021 |
GBX |
478 |
495 |
472 |
472 |
472 |
-19 (-3.87%)
|
75,018 |
| 4 Oct 2021 |
GBX |
487 |
494 |
479.8 |
491 |
491 |
+6 (+1.24%)
|
84,206 |
| 1 Oct 2021 |
GBX |
497 |
497.98 |
475.0001 |
485 |
485 |
-13 (-2.61%)
|
73,715 |
| 30 Sep 2021 |
GBX |
499 |
499 |
488.96 |
498 |
498 |
0.0 (0.0%)
|
401,699 |
| 29 Sep 2021 |
GBX |
492 |
499.525 |
482 |
498 |
498 |
+27 (+5.73%)
|
119,831 |
| 28 Sep 2021 |
GBX |
490 |
492 |
471 |
471 |
471 |
-14 (-2.89%)
|
76,524 |
| 27 Sep 2021 |
GBX |
485 |
487 |
473 |
485 |
485 |
+10 (+2.11%)
|
119,956 |
| 24 Sep 2021 |
GBX |
479 |
488 |
471 |
475 |
475 |
+3 (+0.64%)
|
59,235 |
| 23 Sep 2021 |
GBX |
478 |
489 |
472 |
472 |
472 |
-16.5 (-3.38%)
|
29,358 |
| 22 Sep 2021 |
GBX |
495 |
495 |
475 |
488.5 |
488.5 |
+8.5 (+1.77%)
|
48,023 |
| 21 Sep 2021 |
GBX |
489 |
491.091 |
477 |
480 |
480 |
-14 (-2.83%)
|
121,211 |
| 20 Sep 2021 |
GBX |
482 |
494 |
474.2 |
494 |
494 |
0.0 (0.0%)
|
107,170 |
