Australia markets closed

AB Core Opportunities A (ADGAX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
24.08+0.14 (+0.58%)
At close: 08:06AM EDT
Time period:
08 July 2023 - 08 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
05 July 202424.0824.0824.0824.0824.08-
03 July 202423.9423.9423.9423.9423.94-
02 July 202423.8823.8823.8823.8823.88-
01 July 202423.7723.7723.7723.7723.77-
28 June 202423.8023.8023.8023.8023.80-
27 June 202423.8723.8723.8723.8723.87-
26 June 202423.8523.8523.8523.8523.85-
25 June 202423.8523.8523.8523.8523.85-
24 June 202423.7823.7823.7823.7823.78-
21 June 202423.8523.8523.8523.8523.85-
20 June 202423.8623.8623.8623.8623.86-
18 June 202423.9223.9223.9223.9223.92-
17 June 202423.8723.8723.8723.8723.87-
14 June 202423.6723.6723.6723.6723.67-
13 June 202423.7223.7223.7223.7223.72-
12 June 202423.6923.6923.6923.6923.69-
11 June 202423.5123.5123.5123.5123.51-
10 June 202423.5423.5423.5423.5423.54-
07 June 202423.4723.4723.4723.4723.47-
06 June 202423.5423.5423.5423.5423.54-
05 June 202423.5623.5623.5623.5623.56-
04 June 202423.2223.2223.2223.2223.22-
03 June 202423.2223.2223.2223.2223.22-
31 May 202423.2123.2123.2123.2123.21-
30 May 202423.0523.0523.0523.0523.05-
29 May 202423.1223.1223.1223.1223.12-
28 May 202423.3723.3723.3723.3723.37-
24 May 202423.4623.4623.4623.4623.46-
23 May 202423.2623.2623.2623.2623.26-
22 May 202423.3923.3923.3923.3923.39-
21 May 202423.4123.4123.4123.4123.41-
20 May 202423.3623.3623.3623.3623.36-
17 May 202423.3623.3623.3623.3623.36-
16 May 202423.3123.3123.3123.3123.31-
15 May 202423.4523.4523.4523.4523.45-
14 May 202423.2023.2023.2023.2023.20-
13 May 202423.0923.0923.0923.0923.09-
10 May 202423.1823.1823.1823.1823.18-
09 May 202423.0723.0723.0723.0723.07-
08 May 202422.9322.9322.9322.9322.93-
07 May 202422.8922.8922.8922.8922.89-
06 May 202422.8022.8022.8022.8022.80-
03 May 202422.5822.5822.5822.5822.58-
02 May 202422.3122.3122.3122.3122.31-
01 May 202422.0622.0622.0622.0622.06-
30 Apr 202422.0522.0522.0522.0522.05-
29 Apr 202422.5122.5122.5122.5122.51-
26 Apr 202422.5122.5122.5122.5122.51-
25 Apr 202422.2922.2922.2922.2922.29-
24 Apr 202422.4622.4622.4622.4622.46-
23 Apr 202422.5022.5022.5022.5022.50-
22 Apr 202422.2622.2622.2622.2622.26-
19 Apr 202422.0922.0922.0922.0922.09-
18 Apr 202422.2822.2822.2822.2822.28-
17 Apr 202422.3422.3422.3422.3422.34-
16 Apr 202422.4622.4622.4622.4622.46-
15 Apr 202422.4522.4522.4522.4522.45-
12 Apr 202422.6722.6722.6722.6722.67-
11 Apr 202423.0223.0223.0223.0223.02-
10 Apr 202422.9322.9322.9322.9322.93-
09 Apr 202423.1423.1423.1423.1423.14-
08 Apr 202423.1623.1623.1623.1623.16-
05 Apr 202423.1823.1823.1823.1823.18-
04 Apr 202422.9022.9022.9022.9022.90-
03 Apr 202423.1623.1623.1623.1623.16-
02 Apr 202423.0923.0923.0923.0923.09-
01 Apr 202423.2523.2523.2523.2523.25-
28 Mar 202423.2623.2623.2623.2623.26-
27 Mar 202423.2723.2723.2723.2723.27-
26 Mar 202423.1723.1723.1723.1723.17-
25 Mar 202423.1923.1923.1923.1923.19-
22 Mar 202423.2923.2923.2923.2923.29-
21 Mar 202423.3923.3923.3923.3923.39-
20 Mar 202423.2523.2523.2523.2523.25-
19 Mar 202423.0823.0823.0823.0823.08-
18 Mar 202422.9322.9322.9322.9322.93-
15 Mar 202422.8322.8322.8322.8322.83-
14 Mar 202422.9222.9222.9222.9222.92-
13 Mar 202422.9722.9722.9722.9722.97-
12 Mar 202422.9522.9522.9522.9522.95-
11 Mar 202422.7022.7022.7022.7022.70-
08 Mar 202422.7622.7622.7622.7622.76-
07 Mar 202422.8822.8822.8822.8822.88-
06 Mar 202422.6222.6222.6222.6222.62-
05 Mar 202422.4722.4722.4722.4722.47-
04 Mar 202422.7022.7022.7022.7022.70-
01 Mar 202422.7322.7322.7322.7322.73-
29 Feb 202422.5022.5022.5022.5022.50-
28 Feb 202422.3822.3822.3822.3822.38-
27 Feb 202422.4722.4722.4722.4722.47-
26 Feb 202422.4522.4522.4522.4522.45-
23 Feb 202422.4222.4222.4222.4222.42-
22 Feb 202422.3722.3722.3722.3722.37-
21 Feb 202421.9021.9021.9021.9021.90-
20 Feb 202421.8821.8821.8821.8821.88-
16 Feb 202421.9921.9921.9921.9921.99-
15 Feb 202422.1422.1422.1422.1422.14-
14 Feb 202421.9621.9621.9621.9621.96-
13 Feb 202421.7221.7221.7221.7221.72-
12 Feb 202422.0022.0022.0022.0022.00-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...