AAC TECHNOLOGIES HOLDINGS INC.: O HKD

Exchange Code Listed Last trade Delisted
HK Main 02018  2005-08-09    
Stock code:

Historic prices

Note: Hit the "total return" button above for a graph. If the market was closed on the last day of the period then the last closing price before that is used. S is the number of days on which the stock was suspended during the period. D is the number of trading days in the period. Adj are adjusted prices and volume used in Webb-site Total Returns. VWAP is Volume-Weighted Average Price. When sorted by date, period total returns are shown, and you can hit the trade date to see CCASS movements for the period, based on settlement dates.

Download CSV (beta)

Some data are hidden to fit your display. Rotate?

Trade date S D Close Bid Ask Turnover $ Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2025-12-24 0 18 38.60 38.60 38.68 2,956,953,930 38.60 38.60 38.68 36.70 40.70 76,767,692 38.518 5.18%
2025-11-28 0 20 36.70 36.68 36.70 3,886,132,414 36.70 36.68 36.70 36.44 40.84 100,918,986 38.507 -8.25%
2025-10-31 0 20 40.00 40.00 40.02 4,643,749,788 40.00 40.00 40.02 38.40 47.16 112,582,900 41.247 -12.55%
2025-09-30 0 22 45.74 45.72 45.74 8,264,318,797 45.74 45.72 45.74 41.76 50.80 183,042,510 45.150 5.68%
2025-08-29 0 21 43.28 43.28 43.30 9,516,772,873 43.28 43.28 43.30 39.40 51.00 210,135,848 45.289 8.34%
2025-07-31 0 22 39.95 39.95 40.00 5,255,540,940 39.95 39.95 40.00 38.05 42.50 130,230,045 40.356 -1.84%
2025-06-30 0 21 40.70 40.70 40.75 3,616,234,838 40.70 40.70 40.75 35.85 41.95 92,119,374 39.256 11.66%
2025-05-30 0 20 36.45 36.45 36.60 6,120,742,396 36.45 36.45 36.60 35.28 43.18 159,156,332 38.457 -1.26%
2025-04-30 0 19 37.15 37.10 37.15 10,167,650,288 36.92 36.87 36.92 28.12 48.04 285,255,286 35.644 -21.13%
2025-03-31 0 21 47.10 47.10 47.15 8,419,450,201 46.80 46.80 46.85 43.37 54.45 169,420,644 49.696 5.13%
2025-02-28 0 20 44.80 44.75 44.80 9,254,363,314 44.52 44.47 44.52 39.30 50.48 200,723,262 46.105 12.00%
2025-01-28 0 19 40.00 39.85 40.00 3,248,975,720 39.75 39.60 39.75 34.28 40.14 86,951,195 37.366 6.67%
2024-12-31 0 20 37.50 37.50 37.60 3,629,721,144 37.26 37.26 37.36 34.83 40.14 97,031,903 37.408 7.14%
2024-11-29 0 21 35.00 35.00 35.05 4,212,947,137 34.78 34.78 34.83 28.92 36.77 126,941,384 33.188 11.29%
2024-10-31 0 21 31.45 31.40 31.45 5,280,218,537 31.25 31.20 31.25 29.86 36.57 163,371,993 32.320 -1.41%
2024-09-30 0 19 31.90 31.90 31.95 3,446,984,128 31.70 31.70 31.75 27.23 33.14 115,097,250 29.948 -3.77%
2024-08-30 0 22 33.15 33.05 33.15 3,748,044,440 32.94 32.84 32.94 24.25 33.59 128,577,695 29.150 16.11%
2024-07-31 0 22 28.55 28.50 28.55 4,082,922,969 28.37 28.32 28.37 27.28 34.38 132,385,096 30.841 -7.00%
2024-06-28 0 19 30.70 30.70 30.75 5,394,921,190 30.51 30.51 30.56 23.70 33.04 181,013,850 29.804 27.65%
2024-05-31 0 21 24.05 24.00 24.05 3,096,669,818 23.90 23.85 23.90 22.91 28.25 122,583,910 25.262 -3.41%
2024-04-30 0 20 25.00 24.95 25.00 2,270,867,617 24.74 24.69 24.74 23.06 26.52 91,226,964 24.893 -4.76%
2024-03-28 0 20 26.25 26.20 26.25 3,003,867,707 25.98 25.93 25.98 18.96 26.18 130,778,613 22.969 34.89%
2024-02-29 0 19 19.46 19.44 19.46 1,656,320,271 19.26 19.24 19.26 16.11 19.58 92,965,642 17.816 10.82%
2024-01-31 0 22 17.56 17.56 17.58 2,856,363,228 17.38 17.38 17.40 16.88 23.16 142,191,541 20.088 -24.31%
2023-12-29 0 19 23.20 23.15 23.20 4,085,029,449 22.96 22.91 22.96 19.50 24.10 187,068,209 21.837 5.69%
2023-11-30 0 22 21.95 21.90 21.95 4,466,728,853 21.72 21.67 21.72 14.03 22.51 238,656,246 18.716 55.89%
2023-10-31 0 20 14.08 14.06 14.08 898,435,347 13.93 13.91 13.93 12.77 14.79 64,875,696 13.849 5.07%
2023-09-29 0 19 13.40 13.40 13.42 1,724,614,593 13.26 13.26 13.28 12.73 15.74 119,694,701 14.408 -11.84%
2023-08-31 0 23 15.20 15.20 15.22 1,901,743,175 15.04 15.04 15.06 14.51 17.73 120,044,191 15.842 -14.51%
2023-07-31 0 20 17.78 17.74 17.78 1,349,336,727 17.60 17.56 17.60 16.29 19.04 76,274,511 17.691 -3.58%
2023-06-30 0 21 18.44 18.44 18.46 1,708,875,132 18.25 18.25 18.27 14.71 18.80 100,067,221 17.077 14.82%
2023-05-31 0 21 16.06 16.06 16.08 1,168,182,911 15.89 15.89 15.91 15.44 17.17 70,856,024 16.487 -1.96%
2023-04-28 0 17 16.50 16.48 16.50 2,167,391,622 16.21 16.19 16.21 15.03 19.14 132,516,119 16.356 -14.77%
2023-03-31 0 23 19.36 19.36 19.38 2,418,201,601 19.02 19.02 19.04 15.60 19.34 139,040,621 17.392 10.50%
2023-02-28 0 20 17.52 17.52 17.54 1,875,849,273 17.21 17.21 17.23 17.10 21.61 98,380,063 19.067 -15.77%
2023-01-31 0 18 20.80 20.75 20.80 3,127,543,688 20.44 20.39 20.44 16.05 22.30 167,732,733 18.646 16.59%
2022-12-30 0 20 17.84 17.84 17.86 1,669,820,344 17.53 17.53 17.55 16.37 18.43 95,961,857 17.401 -0.67%
2022-11-30 0 22 17.96 17.94 17.96 5,131,714,096 17.65 17.63 17.65 14.34 19.14 306,130,308 16.763 24.90%
2022-10-31 0 20 14.38 14.36 14.38 1,797,276,991 14.13 14.11 14.13 10.91 14.31 144,812,362 12.411 17.10%
2022-09-30 0 21 12.28 12.28 12.30 1,725,129,399 12.07 12.07 12.08 11.65 15.21 127,538,791 13.526 -16.01%
2022-08-31 0 23 14.62 14.62 14.64 1,851,904,143 14.36 14.36 14.38 13.19 15.05 130,713,868 14.168 -3.69%
2022-07-29 0 20 15.18 15.16 15.18 1,969,713,626 14.91 14.89 14.91 14.86 17.78 123,674,483 15.927 -15.95%
2022-06-30 0 21 18.06 18.06 18.08 3,535,461,687 17.74 17.74 17.76 16.00 18.94 205,873,058 17.173 5.86%
2022-05-31 0 20 17.06 17.04 17.06 3,097,976,316 16.76 16.74 16.76 14.66 18.61 190,612,787 16.253 -7.78%
2022-04-29 0 18 18.50 18.48 18.50 2,802,920,467 18.18 18.16 18.18 15.17 18.96 165,858,763 16.899 -2.53%
2022-03-31 0 23 18.98 18.98 19.00 4,904,888,922 18.65 18.65 18.67 15.50 22.20 264,690,474 18.531 -11.31%
2022-02-28 0 17 21.40 21.35 21.40 2,493,174,995 21.03 20.98 21.03 20.44 24.12 109,160,515 22.840 -9.13%
2022-01-31 0 21 23.55 23.50 23.55 6,474,048,527 23.14 23.09 23.14 22.65 33.80 231,847,661 27.924 -23.54%
2021-12-31 0 22 30.80 30.80 30.90 2,752,577,431 30.26 30.26 30.36 28.69 34.09 87,539,569 31.444 -9.41%
2021-11-30 0 22 34.00 34.00 34.05 5,500,857,224 33.40 33.40 33.45 30.80 36.65 164,615,507 33.416 0.15%
2021-10-29 0 18 33.95 33.95 34.00 4,812,547,122 33.36 33.36 33.40 30.60 36.60 147,966,235 32.525 -8.61%
2021-09-30 0 21 37.15 37.10 37.15 4,950,430,339 36.50 36.45 36.50 35.86 42.93 125,138,639 39.560 -13.90%
2021-08-31 0 22 43.35 43.20 43.35 7,024,043,572 42.39 42.24 42.39 39.31 49.43 161,112,808 43.597 -6.87%
2021-07-30 0 21 46.55 46.55 46.60 7,387,556,895 45.52 45.52 45.57 43.22 57.40 148,005,177 49.914 -19.88%
2021-06-30 0 21 58.10 58.05 58.10 12,533,304,745 56.82 56.77 56.82 45.42 58.67 234,709,966 53.399 23.62%
2021-05-31 0 20 47.20 47.10 47.20 7,113,918,419 45.96 45.86 45.96 39.44 47.32 164,091,933 43.353 9.13%
2021-04-30 0 19 43.25 43.20 43.25 8,423,018,920 42.11 42.07 42.11 37.98 46.54 195,060,803 43.182 10.47%
2021-03-31 0 23 39.15 39.10 39.15 8,295,523,777 38.12 38.07 38.12 36.81 43.14 206,858,274 40.102 -6.34%
2021-02-26 0 18 41.80 41.80 41.85 9,111,834,863 40.70 40.70 40.75 39.92 47.08 212,748,158 42.829 -0.83%
2021-01-29 0 20 42.15 42.10 42.15 11,722,844,378 41.04 40.99 41.04 40.61 47.71 264,374,615 44.342 -2.88%
2020-12-31 0 22 43.40 43.35 43.40 7,042,709,302 42.26 42.21 42.26 39.44 43.77 169,444,227 41.564 0.00%
2020-11-30 0 21 43.40 43.40 43.45 9,476,703,205 42.26 42.26 42.31 39.49 45.77 223,536,441 42.394 6.24%
2020-10-30 0 18 40.85 40.80 40.85 5,680,459,090 39.78 39.73 39.78 39.44 45.04 133,548,901 42.535 -2.16%
2020-09-30 0 22 41.75 41.70 41.75 8,043,235,416 40.65 40.61 40.65 39.63 48.83 180,679,946 44.516 -14.44%
2020-08-31 0 21 48.90 48.85 48.90 14,629,944,928 47.51 47.47 47.51 46.06 62.14 276,258,194 52.958 -20.75%
2020-07-31 0 22 61.70 61.60 61.70 24,755,788,348 59.95 59.85 59.95 46.49 61.85 445,336,172 55.589 29.76%
2020-06-30 0 21 47.55 47.55 47.90 12,788,228,265 46.20 46.20 46.54 39.35 49.12 293,646,917 43.550 19.47%
2020-05-29 0 20 39.80 39.80 39.85 13,423,598,603 38.67 38.67 38.72 34.79 43.48 340,057,552 39.474 4.87%
2020-04-29 0 19 37.95 37.90 37.95 9,472,533,326 36.87 36.83 36.87 34.83 42.27 251,029,657 37.735 -5.60%
2020-03-31 0 22 40.20 40.15 40.20 15,678,980,537 39.06 39.01 39.06 34.64 52.18 369,662,184 42.414 -21.25%
2020-02-28 0 20 51.05 51.00 51.05 11,767,939,477 49.60 49.56 49.60 48.78 59.08 214,259,553 54.924 -8.43%
2020-01-31 0 20 55.75 55.75 55.80 15,504,102,256 54.17 54.17 54.22 53.20 70.83 251,395,415 61.672 -18.01%
2019-12-31 0 20 68.00 68.00 68.05 13,209,672,890 66.07 66.07 66.12 51.60 67.05 214,366,948 61.622 23.86%
2019-11-29 0 21 54.90 54.90 54.95 13,631,771,740 53.34 53.34 53.39 46.45 56.84 263,986,965 51.638 7.65%
2019-10-31 0 21 51.00 50.95 51.00 9,498,908,106 49.56 49.51 49.56 39.79 50.62 210,507,487 45.124 22.89%
2019-09-30 0 21 41.50 41.50 41.55 11,047,526,946 40.32 40.32 40.37 32.03 46.30 273,245,806 40.431 23.67%
2019-08-30 0 22 33.90 33.90 33.95 6,793,084,903 32.61 32.61 32.65 31.60 41.45 192,115,707 35.359 -20.70%
2019-07-31 0 22 42.75 42.75 42.80 5,491,156,933 41.12 41.12 41.17 40.01 46.74 128,577,676 42.707 -3.61%
2019-06-28 0 19 44.35 44.35 44.40 4,791,576,444 42.66 42.66 42.70 38.07 43.62 116,432,887 41.153 9.09%
2019-05-31 0 21 41.70 41.70 41.75 9,617,198,039 39.10 39.10 39.15 38.12 49.93 225,480,575 42.652 -17.75%
2019-04-30 0 19 50.70 50.70 50.75 16,506,215,449 47.54 47.54 47.59 44.35 52.70 336,614,506 49.036 9.15%
2019-03-29 0 21 46.45 46.45 46.50 11,787,036,555 43.56 43.56 43.60 41.35 48.90 265,340,717 44.422 -0.43%
2019-02-28 0 17 46.65 46.60 46.65 12,834,164,032 43.74 43.70 43.74 43.18 59.97 260,326,125 49.300 -3.81%
2019-01-31 0 22 48.50 48.45 48.50 6,896,793,679 45.48 45.43 45.48 36.95 47.54 161,223,740 42.778 6.71%
2018-12-31 0 19 45.45 45.45 45.50 5,934,842,564 42.62 42.62 42.67 40.88 57.01 124,646,467 47.613 -18.03%
2018-11-30 0 22 55.45 55.45 55.70 11,272,318,400 52.00 52.00 52.23 45.99 65.17 212,143,658 53.135 -7.04%
2018-10-31 0 21 59.65 59.65 59.70 10,863,899,212 55.93 55.93 55.98 51.81 77.22 171,776,343 63.244 -26.63%
2018-09-28 0 19 81.30 81.30 81.35 7,357,267,070 76.24 76.24 76.28 70.61 82.83 96,940,386 75.895 -6.11%
2018-08-31 0 23 87.00 87.00 87.05 14,287,624,437 81.20 81.20 81.24 72.80 96.13 176,663,328 80.875 -13.00%
2018-07-31 0 21 100.0 99.90 100.0 12,984,064,610 93.33 93.23 93.33 90.11 104.3 134,904,156 96.247 -9.50%
2018-06-29 0 20 110.5 110.4 110.5 18,121,599,394 103.1 103.0 103.1 93.61 125.6 165,384,029 109.57 -5.21%
2018-05-31 0 21 118.1 118.0 118.1 20,603,439,159 108.8 108.7 108.8 99.13 118.4 193,533,145 106.46 3.32%
2018-04-30 0 19 114.3 114.2 114.3 17,181,166,959 105.3 105.2 105.3 101.3 138.2 145,558,241 118.04 -19.28%
2018-03-29 0 21 141.6 141.6 141.7 18,601,620,936 130.4 130.4 130.5 127.1 150.7 133,255,971 139.59 -9.17%
2018-02-28 0 18 155.9 155.8 155.9 20,487,731,803 143.6 143.5 143.6 118.4 150.0 152,112,885 134.69 19.19%
2018-01-31 0 22 130.8 130.7 130.8 19,049,296,502 120.5 120.4 120.5 117.0 145.5 148,063,409 128.66 -6.17%
2017-12-29 0 19 139.4 139.4 139.8 18,395,821,047 128.4 128.4 128.8 121.8 148.0 138,442,588 132.88 -10.81%
2017-11-30 0 22 156.3 156.3 156.9 20,184,073,684 144.0 144.0 144.5 128.1 170.4 132,842,705 151.94 9.45%
2017-10-31 0 20 142.8 142.8 142.9 10,290,051,869 131.6 131.6 131.6 119.7 135.9 80,484,857 127.85 8.84%
2017-09-29 0 21 131.2 131.0 131.2 15,417,133,838 120.9 120.7 120.9 112.6 135.7 122,219,147 126.14 -7.79%
2017-08-31 0 22 142.7 142.7 142.8 14,930,315,244 131.1 131.1 131.2 95.08 134.7 132,900,114 112.34 35.78%
2017-07-31 0 21 105.1 105.1 105.2 14,451,687,557 96.55 96.55 96.64 86.99 117.5 145,849,506 99.086 7.68%
2017-06-30 4 22 97.60 97.60 97.80 15,376,536,248 89.66 89.66 89.84 80.70 93.24 175,114,158 87.809 19.86%
2017-05-31 9 20 - - - 18,212,481,290 74.80 - - 73.58 105.5 207,458,995 87.788 -27.67%
2017-04-28 0 17 114.2 114.2 114.3 8,212,489,952 103.4 103.4 103.5 80.24 104.1 92,103,544 89.166 25.56%
2017-03-31 0 23 90.95 90.90 90.95 7,487,780,638 82.36 82.32 82.36 73.81 88.88 93,308,178 80.248 11.25%
2017-02-28 0 20 81.75 81.75 82.00 6,711,007,879 74.03 74.03 74.26 70.09 82.05 88,282,122 76.018 2.19%
2017-01-27 0 19 80.00 79.95 80.00 5,387,390,651 72.45 72.40 72.45 63.17 73.85 77,737,866 69.302 13.56%
2016-12-30 0 20 70.45 70.45 70.60 4,378,351,426 63.80 63.80 63.94 59.18 64.43 70,692,202 61.935 0.36%
2016-11-30 0 22 70.20 70.20 70.25 6,450,680,388 63.57 63.57 63.62 60.45 67.87 100,275,816 64.329 -5.14%
2016-10-31 0 19 74.00 74.00 74.05 5,535,817,237 67.01 67.01 67.06 66.11 73.17 79,437,564 69.688 -5.07%
2016-09-30 0 21 77.95 77.95 78.00 12,662,934,719 70.59 70.59 70.64 69.05 82.09 167,354,104 75.666 -11.57%
2016-08-31 0 22 88.45 88.35 88.45 7,663,231,540 79.83 79.74 79.83 64.08 81.63 106,014,896 72.284 22.17%
2016-07-29 0 20 72.40 72.40 72.90 2,709,820,439 65.34 65.34 65.79 57.58 66.83 44,218,467 61.283 9.95%
2016-06-30 0 21 65.85 65.80 65.90 3,723,786,424 59.43 59.38 59.47 54.59 61.64 64,141,616 58.056 6.18%
2016-05-31 0 21 62.90 62.85 63.00 5,438,457,233 55.97 55.92 56.06 45.51 56.77 104,925,300 51.832 16.59%
2016-04-29 0 20 53.95 53.80 54.00 3,570,711,508 48.00 47.87 48.05 47.07 53.39 70,246,669 50.831 -9.02%
2016-03-31 0 21 59.30 59.00 59.40 3,335,610,016 52.77 52.50 52.85 45.47 53.74 67,537,419 49.389 9.92%
2016-02-29 0 18 53.95 53.80 54.15 3,654,064,381 48.00 47.87 48.18 43.42 48.89 80,098,813 45.619 8.99%
2016-01-29 0 20 49.50 49.25 49.55 5,185,256,502 44.05 43.82 44.09 39.20 46.85 122,673,586 42.269 -2.08%
2015-12-31 0 22 50.55 50.35 50.75 3,752,751,265 44.98 44.80 45.16 44.31 50.36 79,854,016 46.995 -6.99%
2015-11-30 0 21 54.35 54.25 54.80 5,313,101,186 48.36 48.27 48.76 42.98 51.56 112,123,895 47.386 10.02%
2015-10-30 0 20 49.40 49.25 49.30 3,535,874,202 43.96 43.82 43.87 41.20 44.49 82,167,796 43.032 2.38%
2015-09-30 0 20 48.25 48.25 48.35 3,427,606,669 42.93 42.93 43.02 36.29 44.27 82,266,739 41.665 11.12%
2015-08-31 0 21 43.65 43.55 43.65 3,168,510,661 38.64 38.55 38.64 30.10 39.83 87,971,974 36.017 -0.80%
2015-07-31 0 22 44.00 43.70 44.00 2,573,700,031 38.95 38.68 38.95 33.02 40.19 69,323,753 37.126 0.46%
2015-06-30 0 22 43.80 43.70 43.95 2,801,008,770 38.77 38.68 38.90 35.67 42.44 72,999,245 38.370 1.04%
2015-05-29 0 19 43.35 43.45 43.75 4,925,836,745 38.37 38.46 38.73 34.55 40.72 129,948,057 37.906 7.02%
2015-04-30 0 19 41.15 41.20 41.25 6,419,665,565 35.85 35.90 35.94 34.33 52.28 152,015,618 42.230 -14.00%
2015-03-31 0 22 47.85 47.75 47.95 5,070,596,194 41.69 41.60 41.78 38.12 47.79 116,003,054 43.711 -6.82%
2015-02-27 0 18 51.35 51.30 51.50 2,497,990,965 44.74 44.70 44.87 41.47 46.35 57,089,141 43.756 3.32%
2015-01-30 0 21 49.70 49.60 49.70 2,991,315,956 43.30 43.22 43.30 35.33 43.70 76,252,338 39.229 19.61%
2014-12-31 0 21 41.55 41.35 41.70 1,795,429,932 36.20 36.03 36.33 34.50 39.77 49,496,022 36.274 -8.98%
2014-11-28 0 20 45.65 45.60 45.65 2,228,422,738 39.77 39.73 39.77 37.03 41.60 57,011,408 39.087 -1.72%
2014-10-31 0 21 46.45 46.35 46.65 1,559,842,866 40.47 40.38 40.65 35.94 40.69 40,767,082 38.262 2.99%
2014-09-30 0 21 45.10 45.05 45.10 2,062,226,672 39.30 39.25 39.30 38.16 45.21 50,013,143 41.234 -10.32%
2014-08-29 0 21 50.55 50.30 50.50 1,455,319,649 43.82 43.60 43.78 38.83 43.91 35,086,434 41.478 8.94%
2014-07-31 0 22 46.40 46.50 46.55 3,936,854,516 40.22 40.31 40.35 39.53 47.24 92,120,554 42.736 -8.03%
2014-06-30 0 20 50.45 50.35 50.50 3,243,529,809 43.73 43.65 43.78 39.83 45.81 75,712,812 42.840 10.27%
2014-05-30 0 20 45.75 45.30 45.90 2,550,477,421 39.66 39.27 39.79 34.15 39.79 68,872,785 37.032 7.67%
2014-04-30 0 20 43.30 42.90 43.40 2,506,502,249 36.83 36.49 36.92 33.73 38.28 70,067,235 35.773 7.85%
2014-03-31 0 21 40.15 40.15 40.30 3,152,768,194 34.15 34.15 34.28 26.79 34.28 104,831,438 30.075 14.22%
2014-02-28 0 19 35.15 35.25 35.30 2,073,531,525 29.90 29.98 30.03 27.14 31.39 70,121,649 29.570 4.77%
2014-01-30 0 21 33.55 33.40 33.55 3,566,437,245 28.54 28.41 28.54 27.69 34.49 115,893,147 30.773 -10.89%
2013-12-31 0 20 37.65 37.65 37.70 3,098,346,340 32.03 32.03 32.07 29.60 33.17 99,522,857 31.132 7.57%
2013-11-29 0 21 35.00 35.10 35.20 7,360,899,790 29.77 29.86 29.94 25.14 30.20 266,919,641 27.577 2.19%
2013-10-31 0 21 34.25 34.05 34.45 3,397,472,196 29.13 28.96 29.30 27.69 31.47 115,759,052 29.350 -2.84%
2013-09-30 0 20 35.25 35.30 35.50 3,358,294,277 29.98 30.03 30.20 29.43 33.34 107,950,246 31.110 0.24%
2013-08-30 0 21 35.40 35.05 35.10 3,844,388,428 29.91 29.62 29.66 28.35 33.63 126,604,584 30.365 -1.94%
2013-07-31 0 22 36.10 36.05 36.30 5,546,772,750 30.50 30.46 30.67 27.67 39.29 178,142,191 31.137 -17.58%
2013-06-28 0 19 43.80 43.60 44.00 4,617,900,935 37.01 36.84 37.18 31.77 40.52 127,888,179 36.109 -0.57%
2013-05-31 0 21 44.05 44.50 44.55 6,577,997,332 37.22 37.60 37.64 31.15 37.92 184,184,403 35.714 17.75%
2013-04-30 0 20 37.85 37.90 37.95 4,292,093,008 31.61 31.65 31.69 28.81 32.95 139,369,570 30.796 1.47%
2013-03-28 0 20 37.30 37.25 37.30 2,608,102,133 31.15 31.11 31.15 25.35 31.99 94,683,321 27.546 13.20%
2013-02-28 0 17 32.95 32.95 33.00 1,543,829,046 27.52 27.52 27.56 24.01 28.15 59,860,323 25.791 9.83%
2013-01-31 0 22 30.00 29.90 30.10 3,597,690,112 25.06 24.97 25.14 22.22 25.31 151,166,743 23.799 10.70%
2012-12-31 0 19 27.10 27.00 27.05 3,212,790,234 22.63 22.55 22.59 20.92 26.27 138,978,361 23.117 -6.87%
2012-11-30 0 22 29.10 29.00 29.10 2,097,807,381 24.30 24.22 24.30 22.97 25.06 87,064,865 24.095 5.05%
2012-10-31 0 20 27.70 27.80 27.85 2,315,944,987 23.13 23.22 23.26 21.92 23.89 101,560,444 22.804 -1.07%
2012-09-28 0 20 28.00 27.85 27.95 3,331,562,217 23.38 23.26 23.34 21.31 24.64 148,908,814 22.373 7.03%
2012-08-31 0 23 26.35 26.30 26.50 1,881,683,310 21.85 21.81 21.97 18.57 22.80 91,247,318 20.622 16.34%
2012-07-31 0 21 22.65 22.65 22.70 1,766,239,962 18.78 18.78 18.82 16.67 21.31 93,377,793 18.915 1.57%
2012-06-29 0 21 22.30 22.25 22.30 1,118,411,387 18.49 18.45 18.49 17.83 20.56 57,915,873 19.311 -8.98%
2012-05-31 0 22 24.50 24.40 24.55 2,339,289,764 20.31 20.23 20.36 17.42 20.69 120,804,507 19.364 7.95%
2012-04-30 0 18 22.90 22.85 22.90 2,144,204,653 18.82 18.78 18.82 17.67 20.67 110,549,998 19.396 8.53%
2012-03-30 0 22 21.10 21.05 21.30 2,034,664,736 17.34 17.30 17.50 16.80 19.35 112,534,273 18.080 5.82%
2012-02-29 0 21 19.94 19.92 20.10 1,441,441,222 16.39 16.37 16.52 15.78 17.87 86,275,434 16.707 5.28%
2012-01-31 0 18 18.94 18.94 19.00 1,028,215,190 15.56 15.56 15.61 14.40 17.17 65,728,534 15.643 8.60%
2011-12-30 0 20 17.44 17.36 17.50 585,437,425 14.33 14.27 14.38 13.95 15.50 40,221,702 14.555 -3.00%
2011-11-30 0 22 17.98 17.90 18.00 1,374,968,781 14.77 14.71 14.79 13.20 16.19 94,572,453 14.539 -0.44%
2011-10-31 0 20 18.06 18.00 18.06 1,693,634,577 14.84 14.79 14.84 12.16 16.85 116,451,966 14.544 6.36%
2011-09-30 0 20 16.98 16.92 17.02 1,226,186,837 13.95 13.90 13.99 11.52 14.23 95,265,946 12.871 5.58%
2011-08-31 0 23 16.30 16.04 16.30 2,014,092,429 13.22 13.01 13.22 10.86 15.00 159,939,215 12.593 -9.24%
2011-07-29 0 20 17.96 17.92 17.98 1,555,088,873 14.56 14.53 14.58 13.41 16.50 105,740,658 14.707 -0.88%
2011-06-30 0 21 18.12 18.10 18.16 1,388,127,426 14.69 14.68 14.72 13.44 16.46 96,155,481 14.436 -9.85%
2011-05-31 0 20 20.10 19.96 20.00 1,492,611,771 16.30 16.18 16.22 14.48 17.63 94,229,033 15.840 0.16%
2011-04-29 0 18 20.30 20.35 20.40 1,324,732,792 16.27 16.31 16.35 15.47 17.87 79,797,896 16.601 -3.33%
2011-03-31 0 23 21.00 20.85 21.05 1,923,577,575 16.83 16.71 16.87 14.43 17.11 123,972,462 15.516 7.36%
2011-02-28 0 18 19.56 19.54 19.58 1,427,048,967 15.68 15.66 15.69 13.59 16.83 93,142,627 15.321 -6.86%
2011-01-31 0 21 21.00 21.05 21.15 1,017,308,949 16.83 16.87 16.95 15.97 18.04 60,241,249 16.887 1.20%
2010-12-31 0 22 20.75 20.75 21.10 1,428,682,144 16.63 16.63 16.91 15.63 18.40 82,412,538 17.336 -3.04%
2010-11-30 0 22 21.40 21.40 21.45 1,523,181,630 17.15 17.15 17.19 14.59 17.63 95,735,069 15.910 14.56%
2010-10-29 0 20 18.68 18.64 18.66 1,306,445,749 14.97 14.94 14.96 13.19 15.47 90,557,461 14.427 10.40%
2010-09-30 0 21 16.92 16.90 17.00 2,307,250,781 13.56 13.55 13.63 11.01 15.13 189,299,259 12.188 19.88%
2010-08-31 0 22 14.24 14.18 14.20 712,467,163 11.31 11.27 11.28 9.852 11.62 67,337,252 10.581 3.19%
2010-07-30 0 21 13.80 13.78 13.80 744,278,071 10.96 10.95 10.96 8.533 11.15 74,656,934 9.9693 23.21%
2010-06-30 0 21 11.20 11.16 11.20 873,336,803 8.898 8.867 8.898 8.088 9.852 98,925,405 8.8282 1.45%
2010-05-31 0 20 11.04 11.02 11.04 1,076,284,315 8.771 8.755 8.771 7.190 10.43 123,390,532 8.7226 -13.28%
2010-04-30 0 19 12.90 12.86 12.90 815,753,294 10.11 10.08 10.11 9.816 12.11 78,355,184 10.411 -0.62%
2010-03-31 0 23 12.98 12.98 13.02 887,896,447 10.18 10.18 10.21 9.267 10.90 87,187,126 10.184 7.10%
2010-02-26 0 18 12.12 12.12 12.28 709,448,552 9.502 9.502 9.628 9.063 11.02 72,783,160 9.7474 -5.61%
2010-01-29 0 20 12.84 12.60 12.84 1,154,058,583 10.07 9.879 10.07 8.797 11.45 110,616,381 10.433 0.16%
2009-12-31 0 22 12.82 12.70 12.88 776,841,711 10.05 9.957 10.10 8.420 10.11 81,663,855 9.5127 18.48%
2009-11-30 0 21 10.82 10.74 10.90 805,380,034 8.483 8.420 8.546 7.088 9.173 95,805,026 8.4064 10.18%
2009-10-30 0 20 9.820 9.720 9.820 451,242,359 7.699 7.621 7.699 6.304 8.013 61,044,755 7.3920 15.94%
2009-09-30 0 22 8.470 8.470 8.500 474,154,467 6.641 6.641 6.664 4.953 7.056 79,881,774 5.9357 33.04%
2009-08-31 0 21 6.420 6.380 6.420 144,159,178 4.992 4.961 4.992 4.922 5.909 26,966,520 5.3459 -14.17%
2009-07-31 0 22 7.480 7.440 7.480 287,034,211 5.816 5.785 5.816 4.401 6.298 55,165,497 5.2031 21.23%
2009-06-30 0 22 6.170 6.160 6.200 220,477,083 4.797 4.789 4.821 4.004 5.443 47,842,885 4.6084 -3.29%
2009-05-29 0 19 6.380 6.380 6.430 213,658,762 4.961 4.961 4.999 3.196 5.264 51,816,955 4.1233 54.46%
2009-04-30 0 20 4.220 4.220 4.250 193,158,180 3.212 3.212 3.234 2.740 3.562 60,451,189 3.1953 15.62%
2009-03-31 0 22 3.650 3.570 3.650 66,289,281 2.778 2.717 2.778 2.138 2.968 26,761,519 2.4770 17.36%
2009-02-27 0 20 3.110 2.950 3.110 103,329,354 2.367 2.245 2.367 1.766 2.367 49,709,298 2.0787 23.41%
2009-01-30 0 18 2.520 2.490 2.520 46,180,158 1.918 1.895 1.918 1.849 2.877 20,049,232 2.3033 -27.59%
2008-12-31 0 21 3.480 3.310 3.500 109,770,873 2.648 2.519 2.664 1.674 3.029 48,502,708 2.2632 43.80%
2008-11-28 0 20 2.420 2.420 2.440 162,614,124 1.842 1.842 1.857 1.735 3.341 73,958,670 2.1987 -39.04%
2008-10-31 0 21 3.970 3.970 4.000 116,208,299 3.021 3.021 3.044 2.192 4.711 33,392,358 3.4801 -32.71%
2008-09-30 0 21 5.900 5.900 5.960 174,387,460 4.490 4.490 4.536 3.478 4.901 40,043,596 4.3549 -5.60%
2008-08-29 0 19 6.250 6.250 6.330 136,201,676 4.756 4.756 4.817 4.467 5.555 26,615,926 5.1173 -11.60%
2008-07-31 0 22 7.070 7.070 7.080 121,861,819 5.380 5.380 5.388 4.787 5.624 24,081,714 5.0603 8.44%
2008-06-30 0 20 6.520 6.500 6.520 213,051,952 4.962 4.947 4.962 4.696 5.776 39,600,773 5.3800 -7.78%
2008-05-30 0 20 7.070 7.000 7.070 152,775,476 5.380 5.327 5.380 5.091 6.377 26,846,405 5.6907 -8.18%
2008-04-30 0 21 7.700 7.500 7.700 288,238,634 5.860 5.708 5.860 4.802 6.453 50,828,522 5.6708 22.61%
2008-03-31 0 19 6.280 6.140 6.280 267,286,324 4.779 4.673 4.779 3.805 5.913 59,676,314 4.4789 -16.04%
2008-02-29 0 19 7.480 7.400 7.480 598,793,135 5.692 5.632 5.692 4.566 6.301 119,323,636 5.0182 2.61%
2008-01-31 0 22 7.290 7.310 7.400 720,473,942 5.548 5.563 5.632 4.985 7.991 113,519,474 6.3467 -30.57%
2007-12-31 0 19 10.50 10.42 10.48 546,866,511 7.991 7.930 7.976 6.925 8.828 69,320,889 7.8889 0.00%
2007-11-30 0 22 10.50 10.40 10.50 1,151,759,245 7.991 7.915 7.991 7.047 9.148 142,591,118 8.0774 3.55%
2007-10-31 0 21 10.14 10.02 10.14 746,816,416 7.717 7.625 7.717 6.727 7.823 103,638,260 7.2060 5.74%
2007-09-28 0 19 9.590 9.380 9.590 693,015,168 7.298 7.138 7.298 6.035 7.496 102,419,662 6.7664 16.67%
2007-08-31 0 23 8.220 8.170 8.180 632,321,004 6.256 6.218 6.225 5.555 7.237 97,938,610 6.4563 -12.18%
2007-07-31 0 21 9.360 9.360 9.400 1,084,920,448 7.123 7.123 7.154 6.400 7.991 151,781,542 7.1479 6.24%
2007-06-29 0 20 8.810 8.710 8.810 934,047,491 6.705 6.629 6.705 5.974 7.062 145,158,476 6.4347 8.77%
2007-05-31 0 21 8.100 8.100 8.120 944,206,369 6.164 6.164 6.180 5.517 6.469 160,110,563 5.8972 10.05%
2007-04-30 0 18 7.360 7.360 7.370 428,193,553 5.601 5.601 5.609 5.540 6.240 73,745,224 5.8064 -0.67%
2007-03-30 0 22 7.410 7.410 7.450 896,246,415 5.639 5.639 5.670 5.175 6.278 154,673,998 5.7944 4.51%
2007-02-28 0 18 7.090 7.080 7.090 666,371,956 5.396 5.388 5.396 5.175 6.088 118,037,818 5.6454 -3.14%
2007-01-31 0 22 7.320 7.330 7.380 1,152,306,284 5.571 5.578 5.616 4.749 6.278 206,814,879 5.5717 -0.81%
2006-12-29 0 19 7.380 7.400 7.430 593,479,669 5.616 5.632 5.654 5.479 6.507 96,748,947 6.1342 -12.14%
2006-11-30 0 22 8.400 8.400 8.410 1,284,702,276 6.393 6.393 6.400 5.761 7.108 199,551,420 6.4380 -7.08%
2006-10-31 0 20 9.040 9.050 9.060 590,447,386 6.880 6.887 6.895 6.431 7.382 85,434,948 6.9111 0.44%
2006-09-29 0 21 9.000 8.950 9.000 713,454,381 6.849 6.811 6.849 6.324 7.222 104,118,711 6.8523 3.69%
2006-08-31 0 23 8.680 8.680 8.690 663,302,611 6.606 6.606 6.613 5.540 6.644 108,720,015 6.1010 15.73%
2006-07-31 0 21 7.500 7.490 7.510 1,442,773,327 5.708 5.700 5.715 5.289 6.355 251,638,933 5.7335 7.91%
2006-06-30 0 22 6.950 6.950 7.000 800,185,336 5.289 5.289 5.327 4.947 6.887 139,767,730 5.7251 -13.13%
2006-05-30 0 20 8.000 7.900 8.000 624,001,358 6.088 6.012 6.088 5.670 7.001 97,794,952 6.3807 -9.09%
2006-04-28 0 17 8.800 8.800 9.000 608,359,309 6.697 6.697 6.849 5.594 7.154 96,285,104 6.3183 21.38%
2006-03-31 0 23 7.250 7.150 7.250 618,329,442 5.517 5.441 5.517 4.186 5.746 126,903,728 4.8724 30.63%
2006-02-28 0 20 5.550 5.550 5.600 331,148,101 4.224 4.224 4.262 3.919 4.452 78,970,397 4.1933 -5.13%
2006-01-27 0 19 5.850 5.850 5.900 293,783,314 4.452 4.452 4.490 3.501 4.794 70,326,341 4.1774 23.16%
2005-12-30 0 20 4.750 4.725 4.750 161,095,493 3.615 3.596 3.615 3.349 3.691 45,497,815 3.5407 4.40%
2005-11-30 0 22 4.550 4.550 4.575 257,788,072 3.463 3.463 3.482 3.006 3.672 76,474,538 3.3709 16.67%
2005-10-31 0 20 3.900 3.900 3.950 210,319,066 2.968 2.968 3.006 2.664 3.291 68,448,803 3.0726 -6.59%
2005-09-30 0 21 4.175 4.150 4.200 617,123,723 3.177 3.158 3.196 2.473 3.387 206,431,067 2.9895 26.52%
2005-08-31 0 17 3.300 3.275 3.300 673,728,159 2.511 2.492 2.511 2.169 2.797 278,073,448 2.4228

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top