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 |
| 24 May 2023 |
GBX |
445 |
449.27 |
438.19 |
444.5 |
444.5 |
+8 (+1.83%)
|
37,021 |
| 23 May 2023 |
GBX |
445.5 |
455.5 |
436.5 |
436.5 |
436.5 |
-6.5 (-1.47%)
|
32,157 |
| 22 May 2023 |
GBX |
444 |
457 |
443 |
443 |
443 |
-10 (-2.21%)
|
103,009 |
| 19 May 2023 |
GBX |
444 |
458.5 |
444 |
453 |
453 |
+5 (+1.12%)
|
47,777 |
| 18 May 2023 |
GBX |
444 |
458.5 |
443 |
448 |
448 |
+2.5 (+0.56%)
|
90,021 |
| 17 May 2023 |
GBX |
442 |
455.4399 |
442 |
445.5 |
445.5 |
+1 (+0.22%)
|
62,953 |
| 16 May 2023 |
GBX |
446.5 |
460.5 |
444.5 |
444.5 |
444.5 |
-0.5 (-0.11%)
|
71,948 |
| 15 May 2023 |
GBX |
442.5 |
458.5 |
442 |
445 |
445 |
-4 (-0.89%)
|
65,629 |
| 12 May 2023 |
GBX |
444 |
457.243 |
442.5 |
449 |
449 |
-9 (-1.97%)
|
97,488 |
| 11 May 2023 |
GBX |
457 |
460.5 |
442.5 |
458 |
458 |
+14.5 (+3.27%)
|
108,995 |
| 10 May 2023 |
GBX |
450 |
451.5 |
435.5 |
443.5 |
443.5 |
+7.5 (+1.72%)
|
194,992 |
| 9 May 2023 |
GBX |
436 |
451.5 |
435.32 |
436 |
436 |
+0.5 (+0.11%)
|
52,992 |
| 5 May 2023 |
GBX |
434.5 |
451 |
429.6152 |
435.5 |
435.5 |
+7.5 (+1.75%)
|
80,613 |
| 4 May 2023 |
GBX |
440 |
451 |
428 |
428 |
428 |
-12 (-2.73%)
|
88,073 |
| 3 May 2023 |
GBX |
447.5 |
449.574 |
438.111 |
440 |
440 |
+1 (+0.23%)
|
107,055 |
| 2 May 2023 |
GBX |
452 |
463.5 |
439 |
439 |
439 |
-17 (-3.73%)
|
62,486 |
| 28 Apr 2023 |
GBX |
457.5 |
464.5 |
439.5 |
456 |
456 |
+4 (+0.88%)
|
44,276 |
| 27 Apr 2023 |
GBX |
460 |
464 |
452 |
452 |
452 |
-8.5 (-1.85%)
|
61,655 |
| 26 Apr 2023 |
GBX |
457.5 |
464.45 |
454.1251 |
460.5 |
460.5 |
+2.5 (+0.55%)
|
92,661 |
| 25 Apr 2023 |
GBX |
436.5 |
458 |
433 |
458 |
458 |
+18 (+4.09%)
|
62,680 |
| 24 Apr 2023 |
GBX |
446.5 |
454 |
436.28 |
440 |
440 |
0.0 (0.0%)
|
118,958 |
| 21 Apr 2023 |
GBX |
439 |
446 |
422.25 |
440 |
440 |
+18 (+4.27%)
|
101,906 |
| 20 Apr 2023 |
GBX |
425.5 |
439.5 |
417 |
422 |
422 |
-3 (-0.71%)
|
59,126 |
| 19 Apr 2023 |
GBX |
418.5 |
432.5 |
415.5 |
425 |
425 |
-9.5 (-2.19%)
|
35,857 |
| 18 Apr 2023 |
GBX |
426 |
434.5 |
426 |
434.5 |
434.5 |
+8.5 (+2.00%)
|
51,391 |
| 17 Apr 2023 |
GBX |
432 |
434.8 |
425 |
426 |
426 |
-13 (-2.96%)
|
86,273 |
| 14 Apr 2023 |
GBX |
420.5 |
439 |
419.5 |
439 |
439 |
+19 (+4.52%)
|
69,355 |
| 13 Apr 2023 |
GBX |
413 |
435 |
411 |
420 |
420 |
0.0 (0.0%)
|
62,126 |
| 12 Apr 2023 |
GBX |
420 |
430 |
410 |
420 |
420 |
-0.5 (-0.12%)
|
157,777 |
| 11 Apr 2023 |
GBX |
429.5 |
435.5 |
414.57 |
420.5 |
420.5 |
+0.5 (+0.12%)
|
59,453 |
