Allfunds Group plc (ALLFG.AS)
Amsterdam - Amsterdam Delayed price. Currency in EUR
Add to watchlist
At close: 05:35PM CEST
Time period:
30 June 2023 - 30 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 June 2024 | 5.28 | 5.28 | 5.22 | 5.24 | 5.24 | 612,751 |
| 27 June 2024 | 5.30 | 5.30 | 5.20 | 5.26 | 5.26 | 916,588 |
| 26 June 2024 | 5.25 | 5.35 | 5.15 | 5.22 | 5.22 | 606,806 |
| 25 June 2024 | 5.30 | 5.30 | 5.23 | 5.28 | 5.28 | 434,712 |
| 24 June 2024 | 5.20 | 5.38 | 5.14 | 5.32 | 5.32 | 1,036,036 |
| 21 June 2024 | 5.20 | 5.26 | 5.14 | 5.14 | 5.14 | 1,310,636 |
| 20 June 2024 | 5.23 | 5.32 | 5.22 | 5.26 | 5.26 | 779,829 |
| 19 June 2024 | 5.20 | 5.25 | 5.18 | 5.24 | 5.24 | 1,185,919 |
| 18 June 2024 | 5.22 | 5.29 | 5.20 | 5.20 | 5.20 | 1,107,380 |
| 17 June 2024 | 5.43 | 5.45 | 5.13 | 5.20 | 5.20 | 1,250,001 |
| 14 June 2024 | 5.61 | 5.62 | 5.41 | 5.43 | 5.43 | 726,174 |
| 13 June 2024 | 5.70 | 5.70 | 5.59 | 5.63 | 5.63 | 523,657 |
| 12 June 2024 | 5.54 | 5.74 | 5.54 | 5.70 | 5.70 | 762,370 |
| 11 June 2024 | 5.58 | 5.64 | 5.55 | 5.57 | 5.57 | 598,278 |
| 10 June 2024 | 5.43 | 5.59 | 5.41 | 5.58 | 5.58 | 618,128 |
| 07 June 2024 | 5.53 | 5.53 | 5.43 | 5.45 | 5.45 | 597,628 |
| 06 June 2024 | 5.57 | 5.62 | 5.49 | 5.51 | 5.51 | 601,941 |
| 05 June 2024 | 5.54 | 5.57 | 5.50 | 5.57 | 5.57 | 458,831 |
| 04 June 2024 | 5.54 | 5.57 | 5.45 | 5.51 | 5.51 | 526,377 |
| 03 June 2024 | 5.48 | 5.53 | 5.45 | 5.51 | 5.51 | 472,943 |
| 31 May 2024 | 5.50 | 5.51 | 5.47 | 5.47 | 5.47 | 1,099,600 |
| 30 May 2024 | 5.50 | 5.53 | 5.45 | 5.51 | 5.51 | 642,783 |
| 29 May 2024 | 5.62 | 5.62 | 5.46 | 5.50 | 5.50 | 696,083 |
| 28 May 2024 | 5.70 | 5.70 | 5.58 | 5.58 | 5.58 | 526,530 |
| 27 May 2024 | 5.72 | 5.77 | 5.70 | 5.70 | 5.70 | 359,768 |
| 24 May 2024 | 5.74 | 5.76 | 5.70 | 5.72 | 5.72 | 466,170 |
| 23 May 2024 | 5.72 | 5.89 | 5.72 | 5.80 | 5.80 | 636,948 |
| 22 May 2024 | 5.74 | 5.80 | 5.72 | 5.72 | 5.72 | 375,099 |
| 21 May 2024 | 5.82 | 5.82 | 5.74 | 5.76 | 5.76 | 539,401 |
| 20 May 2024 | 5.72 | 5.82 | 5.68 | 5.82 | 5.82 | 682,804 |
| 17 May 2024 | 5.70 | 5.72 | 5.64 | 5.68 | 5.68 | 700,184 |
| 16 May 2024 | 5.76 | 5.79 | 5.68 | 5.68 | 5.68 | 1,004,472 |
| 15 May 2024 | 5.80 | 5.82 | 5.72 | 5.75 | 5.75 | 935,508 |
| 14 May 2024 | 5.80 | 5.80 | 5.74 | 5.76 | 5.76 | 793,940 |
| 13 May 2024 | 5.80 | 5.82 | 5.74 | 5.80 | 5.80 | 539,259 |
| 10 May 2024 | 5.80 | 5.88 | 5.76 | 5.78 | 5.78 | 840,567 |
| 09 May 2024 | 5.89 | 5.90 | 5.80 | 5.80 | 5.80 | 297,618 |
| 08 May 2024 | 5.95 | 5.96 | 5.88 | 5.92 | 5.92 | 408,290 |
| 07 May 2024 | 5.95 | 6.00 | 5.91 | 5.92 | 5.92 | 536,350 |
| 06 May 2024 | 5.88 | 5.97 | 5.87 | 5.91 | 5.91 | 373,712 |
| 03 May 2024 | 5.89 | 5.97 | 5.86 | 5.86 | 5.86 | 695,957 |
| 02 May 2024 | 5.95 | 5.99 | 5.83 | 5.88 | 5.88 | 1,007,052 |
| 30 Apr 2024 | 6.13 | 6.15 | 5.94 | 5.94 | 5.94 | 628,837 |
| 29 Apr 2024 | 6.08 | 6.14 | 6.03 | 6.13 | 6.13 | 507,068 |
| 26 Apr 2024 | 6.10 | 6.14 | 6.00 | 6.03 | 6.03 | 817,987 |
| 25 Apr 2024 | 6.00 | 6.09 | 5.95 | 6.01 | 6.01 | 1,119,715 |
| 24 Apr 2024 | 6.14 | 6.30 | 6.00 | 6.03 | 6.03 | 2,853,415 |
| 23 Apr 2024 | 6.90 | 6.99 | 6.74 | 6.78 | 6.78 | 579,815 |
| 22 Apr 2024 | 6.60 | 6.72 | 6.60 | 6.66 | 6.66 | 295,617 |
| 19 Apr 2024 | 6.62 | 6.63 | 6.55 | 6.60 | 6.60 | 218,386 |
| 18 Apr 2024 | 6.57 | 6.70 | 6.55 | 6.67 | 6.67 | 339,618 |
| 17 Apr 2024 | 6.53 | 6.70 | 6.49 | 6.55 | 6.55 | 391,561 |
| 16 Apr 2024 | 6.58 | 6.64 | 6.49 | 6.54 | 6.54 | 521,970 |
| 15 Apr 2024 | 6.75 | 6.83 | 6.72 | 6.76 | 6.76 | 263,066 |
| 12 Apr 2024 | 6.99 | 7.02 | 6.70 | 6.75 | 6.75 | 413,740 |
| 11 Apr 2024 | 7.05 | 7.05 | 6.90 | 6.90 | 6.90 | 560,334 |
| 10 Apr 2024 | 7.01 | 7.12 | 6.97 | 7.00 | 7.00 | 495,498 |
| 09 Apr 2024 | 6.86 | 6.97 | 6.77 | 6.93 | 6.93 | 602,433 |
| 08 Apr 2024 | 6.51 | 7.22 | 6.49 | 6.86 | 6.86 | 1,077,173 |
| 05 Apr 2024 | 6.52 | 6.54 | 6.45 | 6.51 | 6.51 | 438,470 |
| 04 Apr 2024 | 6.68 | 6.68 | 6.59 | 6.61 | 6.61 | 874,758 |
| 03 Apr 2024 | 6.59 | 6.67 | 6.53 | 6.58 | 6.58 | 517,521 |
| 02 Apr 2024 | 6.70 | 6.74 | 6.55 | 6.55 | 6.55 | 396,035 |
| 28 Mar 2024 | 6.59 | 6.70 | 6.57 | 6.70 | 6.70 | 580,666 |
| 27 Mar 2024 | 6.94 | 6.94 | 6.66 | 6.74 | 6.74 | 378,427 |
| 26 Mar 2024 | 6.67 | 6.91 | 6.61 | 6.91 | 6.91 | 436,511 |
| 25 Mar 2024 | 6.78 | 6.80 | 6.68 | 6.74 | 6.74 | 288,225 |
| 22 Mar 2024 | 6.91 | 6.93 | 6.78 | 6.80 | 6.80 | 315,834 |
| 21 Mar 2024 | 6.90 | 7.03 | 6.88 | 6.91 | 6.91 | 556,789 |
| 20 Mar 2024 | 6.90 | 6.93 | 6.83 | 6.89 | 6.89 | 185,385 |
| 19 Mar 2024 | 6.80 | 6.88 | 6.75 | 6.86 | 6.86 | 339,853 |
| 18 Mar 2024 | 6.90 | 6.91 | 6.82 | 6.84 | 6.84 | 392,230 |
| 15 Mar 2024 | 7.03 | 7.08 | 6.86 | 6.86 | 6.86 | 746,874 |
| 14 Mar 2024 | 7.04 | 7.05 | 6.93 | 7.02 | 7.02 | 307,929 |
| 13 Mar 2024 | 6.93 | 7.11 | 6.92 | 7.03 | 7.03 | 941,921 |
| 12 Mar 2024 | 6.91 | 7.00 | 6.86 | 6.91 | 6.91 | 486,999 |
| 11 Mar 2024 | 6.49 | 6.87 | 6.46 | 6.87 | 6.87 | 1,010,461 |
| 08 Mar 2024 | 6.55 | 6.57 | 6.47 | 6.51 | 6.51 | 1,010,951 |
| 07 Mar 2024 | 6.53 | 6.61 | 6.49 | 6.53 | 6.53 | 419,333 |
| 06 Mar 2024 | 6.51 | 6.58 | 6.51 | 6.55 | 6.55 | 389,899 |
| 05 Mar 2024 | 6.55 | 6.58 | 6.49 | 6.51 | 6.51 | 235,792 |
| 04 Mar 2024 | 6.68 | 6.68 | 6.53 | 6.58 | 6.58 | 447,409 |
| 01 Mar 2024 | 6.55 | 6.69 | 6.55 | 6.65 | 6.65 | 661,359 |
| 29 Feb 2024 | 6.69 | 6.93 | 6.40 | 6.56 | 6.56 | 1,700,993 |
| 28 Feb 2024 | 6.32 | 6.48 | 6.30 | 6.34 | 6.34 | 927,344 |
| 27 Feb 2024 | 6.20 | 6.24 | 6.13 | 6.16 | 6.16 | 526,968 |
| 26 Feb 2024 | 6.20 | 6.34 | 6.16 | 6.21 | 6.21 | 354,127 |
| 23 Feb 2024 | 6.30 | 6.32 | 6.16 | 6.27 | 6.27 | 306,787 |
| 22 Feb 2024 | 6.19 | 6.31 | 6.18 | 6.24 | 6.24 | 309,511 |
| 21 Feb 2024 | 6.17 | 6.20 | 6.12 | 6.13 | 6.13 | 248,054 |
| 20 Feb 2024 | 6.29 | 6.29 | 6.16 | 6.16 | 6.16 | 409,009 |
| 19 Feb 2024 | 6.19 | 6.32 | 6.15 | 6.31 | 6.31 | 224,530 |
| 16 Feb 2024 | 6.56 | 6.57 | 6.45 | 6.45 | 6.45 | 291,132 |
| 15 Feb 2024 | 6.51 | 6.53 | 6.43 | 6.51 | 6.51 | 379,223 |
| 14 Feb 2024 | 6.38 | 6.45 | 6.36 | 6.39 | 6.39 | 133,307 |
| 13 Feb 2024 | 6.49 | 6.51 | 6.30 | 6.37 | 6.37 | 204,507 |
| 12 Feb 2024 | 6.35 | 6.49 | 6.34 | 6.48 | 6.48 | 201,596 |
| 09 Feb 2024 | 6.46 | 6.46 | 6.31 | 6.31 | 6.31 | 210,845 |
| 08 Feb 2024 | 6.34 | 6.43 | 6.34 | 6.34 | 6.34 | 242,274 |
| 07 Feb 2024 | 6.47 | 6.47 | 6.30 | 6.32 | 6.32 | 461,364 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.