DateOpenHighLowClose*Adj Close**Volume
Aug 30, 20210.100.100.100.100.1062,500
Aug 27, 20210.100.100.100.100.1015,000
Aug 26, 20210.110.110.110.110.117,500
Aug 25, 20210.100.100.100.100.10-
Aug 24, 20210.100.100.090.100.10112,000
Aug 23, 20210.100.110.100.110.1143,000
Aug 20, 20210.100.100.100.100.10-
Aug 19, 20210.100.100.100.100.1090,600
Aug 18, 20210.100.100.100.100.1096,000
Aug 17, 20210.100.100.100.100.1010,000
Aug 16, 20210.110.110.100.100.1058,000
Aug 13, 20210.110.110.110.110.11-
Aug 12, 20210.110.110.110.110.11-
Aug 11, 20210.110.110.110.110.11-
Aug 10, 20210.110.110.110.110.115,500
Aug 09, 20210.110.110.100.100.1018,100
Aug 06, 20210.100.110.100.110.1128,500
Aug 05, 20210.110.110.110.110.1120,000
Aug 04, 20210.110.120.110.110.1114,900
Aug 03, 20210.110.110.110.110.1136,500
Aug 02, 2021------
Jul 30, 20210.110.110.110.110.112,000
Jul 29, 20210.110.110.110.110.11122,500
Jul 28, 20210.110.110.100.100.1079,000
Jul 27, 20210.100.110.100.100.10133,600
Jul 26, 20210.120.120.110.110.1128,200
Jul 23, 20210.120.120.110.110.11143,000
Jul 22, 20210.120.130.120.120.12407,300
Jul 21, 20210.120.130.120.130.1312,700
Jul 20, 20210.130.130.130.130.1332,000
Jul 19, 20210.130.130.130.130.13346,600
Jul 16, 20210.130.130.130.130.13152,800
Jul 15, 20210.130.130.130.130.1374,000
Jul 14, 20210.140.140.140.140.1471,500
Jul 13, 20210.140.140.140.140.14204,000
Jul 12, 20210.130.140.130.140.1447,000
Jul 09, 20210.140.140.130.130.1380,000
Jul 08, 20210.130.140.130.140.14106,800
Jul 07, 20210.130.130.120.120.1258,200
Jul 06, 20210.130.140.130.130.13297,300
Jul 02, 20210.130.130.130.130.1331,900
Jul 01, 2021------
Jun 30, 20210.130.130.130.130.13627,800
Jun 29, 20210.140.140.140.140.1425,500
Jun 28, 20210.140.140.130.130.13316,400
Jun 25, 20210.150.150.150.150.1515,500
Jun 24, 20210.150.150.150.150.154,000
Jun 23, 20210.140.150.140.140.1498,600
Jun 22, 20210.150.150.150.150.1582,000
Jun 21, 20210.160.160.150.150.15340,400
Jun 18, 20210.160.170.160.170.1722,200
Jun 17, 20210.160.160.160.160.16159,700
Jun 16, 20210.170.170.170.170.1779,800
Jun 15, 20210.170.170.170.170.17155,700
Jun 14, 20210.170.170.170.170.1737,000
Jun 11, 20210.170.170.160.160.1697,500
Jun 10, 20210.160.170.160.170.1799,500
Jun 09, 20210.160.160.160.160.1650,000
Jun 08, 20210.140.170.140.160.16326,900
Jun 07, 20210.150.160.140.140.14476,100
Jun 04, 20210.140.160.140.150.15723,800
Jun 03, 20210.140.140.140.140.1464,400
Jun 02, 20210.140.140.140.140.1490,000
Jun 01, 20210.140.140.130.130.13198,300
May 28, 20210.140.140.140.140.1417,500
May 27, 20210.140.140.130.140.1487,300
May 26, 20210.140.140.130.130.13168,500
May 25, 20210.130.140.130.140.14333,900
May 24, 2021------
May 21, 20210.140.140.130.140.1454,000
May 20, 20210.130.140.130.140.14143,500
May 19, 20210.140.140.130.140.1439,500
May 18, 20210.130.130.130.130.13-
May 17, 20210.130.140.130.130.1383,600
May 14, 20210.130.130.130.130.1362,800
May 13, 20210.140.140.140.140.145,900
May 12, 20210.140.140.140.140.1485,800
May 11, 20210.140.140.140.140.1447,500
May 10, 20210.140.140.140.140.1482,000
May 07, 20210.140.140.130.140.1447,000
May 06, 20210.140.140.140.140.1422,500
May 05, 20210.140.140.140.140.1483,500
May 04, 20210.140.140.130.140.1461,000
May 03, 20210.140.140.140.140.1475,500
Apr 30, 20210.140.140.140.140.14121,700
Apr 29, 20210.140.140.140.140.14199,500
Apr 28, 20210.140.140.140.140.1475,300
Apr 27, 20210.140.150.130.150.15683,700
Apr 26, 20210.130.140.130.140.14663,000
Apr 23, 20210.130.130.120.130.13459,100
Apr 22, 20210.140.140.130.130.13117,500
Apr 21, 20210.130.130.130.130.135,000
Apr 20, 20210.120.140.120.130.13190,300
Apr 19, 20210.120.140.110.130.13505,200
Apr 16, 20210.110.120.110.120.12237,400
Apr 15, 20210.110.120.110.110.11127,000
Apr 14, 20210.120.130.120.120.1240,000
Apr 13, 20210.120.120.120.120.12206,500
Apr 12, 20210.110.120.110.120.12238,500
Apr 09, 20210.120.130.120.120.1291,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.

Loading more data...

Say hello

Find us at the office

Overmann- Mucha street no. 55, 74667 Papeete, French Polynesia

Give us a ring

Juanfrancisco Develder
+76 987 423 417
Mon - Fri, 8:00-17:00

Reach out