21Shares Solana staking ETP (ASOL.SW)
Swiss - Swiss Delayed price. Currency in CHF
Add to watchlist
As of 10:20AM CEST. Market open.
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CHFDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 75.00 | 79.53 | 79.30 | 79.30 | 79.30 | 450 |
| 02 May 2024 | 75.00 | 79.74 | 74.70 | 79.74 | 79.74 | 2,441 |
| 30 Apr 2024 | 76.57 | 76.57 | 74.50 | 75.45 | 75.45 | 1,384 |
| 29 Apr 2024 | 76.77 | 77.62 | 76.77 | 77.59 | 77.59 | 1,040 |
| 26 Apr 2024 | 83.84 | 83.84 | 81.98 | 81.98 | 81.98 | 322 |
| 25 Apr 2024 | 85.30 | 85.30 | 84.32 | 84.83 | 84.83 | 260 |
| 24 Apr 2024 | 91.15 | 91.15 | 91.15 | 91.15 | 91.15 | 100 |
| 23 Apr 2024 | 89.70 | 89.70 | 88.90 | 88.90 | 88.90 | 228 |
| 22 Apr 2024 | 88.76 | 88.76 | 88.76 | 88.76 | 88.76 | 155 |
| 19 Apr 2024 | 82.89 | 84.35 | 82.75 | 84.35 | 84.35 | 1,507 |
| 18 Apr 2024 | 75.72 | 81.42 | 75.72 | 81.42 | 81.42 | 307 |
| 17 Apr 2024 | 83.33 | 83.33 | 81.39 | 81.39 | 81.39 | 59 |
| 16 Apr 2024 | 80.34 | 80.34 | 74.25 | 74.93 | 74.93 | 492 |
| 15 Apr 2024 | 92.26 | 92.26 | 85.33 | 85.33 | 85.33 | 775 |
| 12 Apr 2024 | 100.48 | 100.48 | 95.99 | 95.99 | 95.99 | 60 |
| 11 Apr 2024 | 101.94 | 101.94 | 98.94 | 98.94 | 98.94 | 672 |
| 10 Apr 2024 | 97.98 | 97.98 | 97.22 | 97.22 | 97.22 | 45 |
| 09 Apr 2024 | 103.32 | 103.32 | 100.32 | 100.32 | 100.32 | 175 |
| 08 Apr 2024 | 99.90 | 105.00 | 99.90 | 102.48 | 102.48 | 640 |
| 05 Apr 2024 | 102.34 | 102.34 | 97.91 | 100.50 | 100.50 | 835 |
| 04 Apr 2024 | 107.42 | 107.42 | 107.42 | 107.42 | 107.42 | - |
| 03 Apr 2024 | 109.90 | 110.06 | 109.90 | 110.06 | 110.06 | 123 |
| 02 Apr 2024 | 106.16 | 106.16 | 102.16 | 102.92 | 102.92 | 716 |
| 28 Mar 2024 | 108.16 | 108.16 | 106.40 | 106.40 | 106.40 | 746 |
| 27 Mar 2024 | 109.06 | 109.06 | 105.00 | 105.00 | 105.00 | 441 |
| 26 Mar 2024 | 111.18 | 111.18 | 109.68 | 109.68 | 109.68 | 566 |
| 25 Mar 2024 | 107.64 | 110.34 | 105.44 | 109.98 | 109.98 | 394 |
| 22 Mar 2024 | 102.40 | 102.40 | 97.78 | 97.99 | 97.99 | 1,355 |
| 21 Mar 2024 | 109.10 | 109.10 | 106.00 | 106.48 | 106.48 | 1,938 |
| 20 Mar 2024 | 100.12 | 100.12 | 96.20 | 96.20 | 96.20 | 663 |
| 19 Mar 2024 | 100.20 | 100.20 | 92.99 | 92.99 | 92.99 | 1,302 |
| 18 Mar 2024 | 113.90 | 115.18 | 111.00 | 112.82 | 112.82 | 967 |
| 15 Mar 2024 | 96.54 | 100.60 | 90.45 | 100.60 | 100.60 | 2,435 |
| 14 Mar 2024 | 90.60 | 96.27 | 90.60 | 93.23 | 93.23 | 288 |
| 13 Mar 2024 | 84.50 | 89.16 | 84.50 | 89.16 | 89.16 | 519 |
| 12 Mar 2024 | 82.47 | 82.69 | 82.47 | 82.69 | 82.69 | 401 |
| 11 Mar 2024 | 83.41 | 83.50 | 80.50 | 81.69 | 81.69 | 3,703 |
| 08 Mar 2024 | 82.89 | 82.90 | 79.99 | 79.99 | 79.99 | 1,443 |
| 07 Mar 2024 | 77.81 | 81.88 | 77.51 | 81.75 | 81.75 | 2,132 |
| 06 Mar 2024 | 73.95 | 74.99 | 72.64 | 73.00 | 73.00 | 1,615 |
| 05 Mar 2024 | 75.93 | 79.00 | 75.93 | 79.00 | 79.00 | 3,567 |
| 04 Mar 2024 | 71.91 | 77.69 | 70.59 | 77.69 | 77.69 | 5,529 |
| 01 Mar 2024 | 74.93 | 74.93 | 72.50 | 72.50 | 72.50 | 671 |
| 29 Feb 2024 | 69.67 | 75.34 | 69.67 | 75.02 | 75.02 | 2,434 |
| 28 Feb 2024 | 63.00 | 63.53 | 62.00 | 63.53 | 63.53 | 612 |
| 27 Feb 2024 | 62.00 | 63.00 | 62.00 | 63.00 | 63.00 | 467 |
| 26 Feb 2024 | 57.72 | 57.72 | 56.06 | 56.06 | 56.06 | 229 |
| 23 Feb 2024 | 56.35 | 57.14 | 56.14 | 56.14 | 56.14 | 1,001 |
| 22 Feb 2024 | 59.02 | 59.02 | 59.02 | 59.02 | 59.02 | 90 |
| 21 Feb 2024 | 57.78 | 57.78 | 57.78 | 57.78 | 57.78 | 327 |
| 20 Feb 2024 | 61.03 | 61.03 | 61.03 | 61.03 | 61.03 | 10 |
| 19 Feb 2024 | 63.13 | 63.13 | 62.00 | 62.70 | 62.70 | 150 |
| 16 Feb 2024 | 62.06 | 62.45 | 61.20 | 61.55 | 61.55 | 2,507 |
| 15 Feb 2024 | 64.71 | 65.00 | 63.02 | 64.00 | 64.00 | 863 |
| 14 Feb 2024 | 64.90 | 66.69 | 64.90 | 66.69 | 66.69 | 411 |
| 13 Feb 2024 | 63.12 | 64.95 | 61.31 | 61.31 | 61.31 | 4,049 |
| 12 Feb 2024 | 58.79 | 58.79 | 58.79 | 58.79 | 58.79 | 155 |
| 09 Feb 2024 | 58.72 | 58.72 | 58.10 | 58.30 | 58.30 | 338 |
| 08 Feb 2024 | 53.36 | 57.51 | 53.36 | 57.51 | 57.51 | 771 |
| 07 Feb 2024 | 53.09 | 53.09 | 53.09 | 53.09 | 53.09 | - |
| 06 Feb 2024 | 52.98 | 52.98 | 51.10 | 51.10 | 51.10 | 655 |
| 05 Feb 2024 | 53.31 | 53.31 | 53.31 | 53.31 | 53.31 | 45 |
| 02 Feb 2024 | 55.41 | 55.41 | 55.05 | 55.05 | 55.05 | 255 |
| 01 Feb 2024 | 51.96 | 52.52 | 51.96 | 52.18 | 52.18 | 440 |
| 31 Jan 2024 | 54.22 | 54.22 | 54.22 | 54.22 | 54.22 | 144 |
| 30 Jan 2024 | 55.71 | 57.58 | 55.71 | 57.52 | 57.52 | 594 |
| 29 Jan 2024 | 52.51 | 52.76 | 52.51 | 52.76 | 52.76 | 575 |
| 26 Jan 2024 | 47.80 | 50.67 | 47.80 | 50.50 | 50.50 | 493 |
| 25 Jan 2024 | 48.31 | 48.41 | 48.03 | 48.41 | 48.41 | 570 |
| 24 Jan 2024 | 47.75 | 47.75 | 47.75 | 47.75 | 47.75 | 10 |
| 23 Jan 2024 | 43.63 | 45.48 | 43.63 | 45.48 | 45.48 | 1,096 |
| 22 Jan 2024 | 48.22 | 48.22 | 47.17 | 47.17 | 47.17 | 1,253 |
| 19 Jan 2024 | 51.17 | 52.20 | 49.74 | 49.74 | 49.74 | 3,960 |
| 18 Jan 2024 | 53.86 | 53.86 | 53.86 | 53.86 | 53.86 | 10 |
| 17 Jan 2024 | 52.67 | 56.00 | 52.67 | 56.00 | 56.00 | 1,745 |
| 16 Jan 2024 | 52.88 | 52.88 | 52.66 | 52.66 | 52.66 | 295 |
| 15 Jan 2024 | 50.73 | 50.73 | 50.73 | 50.73 | 50.73 | 150 |
| 12 Jan 2024 | 53.47 | 53.47 | 52.44 | 52.44 | 52.44 | 2,185 |
| 11 Jan 2024 | 54.29 | 56.86 | 54.29 | 56.86 | 56.86 | 295 |
| 10 Jan 2024 | 52.80 | 52.80 | 51.94 | 51.94 | 51.94 | 225 |
| 09 Jan 2024 | 53.46 | 53.46 | 53.46 | 53.46 | 53.46 | 8 |
| 08 Jan 2024 | 48.17 | 48.50 | 48.00 | 48.00 | 48.00 | 2,740 |
| 05 Jan 2024 | 54.26 | 54.26 | 54.26 | 54.26 | 54.26 | 40 |
| 04 Jan 2024 | 53.12 | 55.69 | 53.06 | 55.69 | 55.69 | 1,262 |
| 03 Jan 2024 | 58.14 | 58.77 | 48.52 | 53.36 | 53.36 | 2,383 |
| 29 Dec 2023 | 57.73 | 57.73 | 57.00 | 57.00 | 57.00 | 866 |
| 28 Dec 2023 | 53.11 | 53.58 | 50.43 | 51.55 | 51.55 | 575 |
| 27 Dec 2023 | 60.00 | 61.97 | 56.01 | 56.01 | 56.01 | 2,947 |
| 22 Dec 2023 | 51.58 | 52.55 | 50.26 | 52.55 | 52.55 | 543 |
| 21 Dec 2023 | 47.11 | 48.20 | 46.60 | 48.20 | 48.20 | 2,016 |
| 20 Dec 2023 | 42.63 | 43.91 | 42.21 | 43.88 | 43.88 | 1,084 |
| 19 Dec 2023 | 41.67 | 41.67 | 40.22 | 40.22 | 40.22 | 404 |
| 18 Dec 2023 | 37.72 | 39.23 | 36.90 | 38.92 | 38.92 | 2,579 |
| 15 Dec 2023 | 41.78 | 42.69 | 41.78 | 42.69 | 42.69 | 390 |
| 14 Dec 2023 | 39.33 | 40.34 | 39.33 | 40.34 | 40.34 | 950 |
| 13 Dec 2023 | 36.01 | 36.66 | 36.01 | 36.66 | 36.66 | 201 |
| 12 Dec 2023 | 39.31 | 39.60 | 38.17 | 38.17 | 38.17 | 635 |
| 11 Dec 2023 | 37.67 | 38.46 | 37.08 | 37.08 | 37.08 | 15,943 |
| 08 Dec 2023 | 40.30 | 40.30 | 40.30 | 40.30 | 40.30 | 220 |
| 07 Dec 2023 | 35.75 | 36.46 | 35.75 | 36.46 | 36.46 | 455 |
| *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.