Australia markets closed

13D Activist C (DDDCX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
19.01+0.03 (+0.16%)
At close: 08:00PM EDT
Time period:
04 July 2023 - 04 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 July 202419.0119.0119.0119.0119.01-
02 July 202418.9818.9818.9818.9818.98-
01 July 202418.8418.8418.8418.8418.84-
28 June 202419.0619.0619.0619.0619.06-
27 June 202419.0119.0119.0119.0119.01-
26 June 202419.0819.0819.0819.0819.08-
25 June 202419.0919.0919.0919.0919.09-
24 June 202419.2619.2619.2619.2619.26-
21 June 202419.1919.1919.1919.1919.19-
20 June 202419.0419.0419.0419.0419.04-
18 June 202419.0619.0619.0619.0619.06-
17 June 202419.0519.0519.0519.0519.05-
14 June 202418.9718.9718.9718.9718.97-
13 June 202419.1819.1819.1819.1819.18-
12 June 202419.4019.4019.4019.4019.40-
11 June 202419.3619.3619.3619.3619.36-
10 June 202419.5419.5419.5419.5419.54-
07 June 202419.6019.6019.6019.6019.60-
06 June 202419.7719.7719.7719.7719.77-
05 June 202419.7519.7519.7519.7519.75-
04 June 202419.5619.5619.5619.5619.56-
03 June 202419.9619.9619.9619.9619.96-
31 May 202419.9619.9619.9619.9619.96-
30 May 202419.6219.6219.6219.6219.62-
29 May 202419.4219.4219.4219.4219.42-
28 May 202419.6719.6719.6719.6719.67-
24 May 202419.7919.7919.7919.7919.79-
23 May 202419.7619.7619.7619.7619.76-
22 May 202420.0320.0320.0320.0320.03-
21 May 202420.2020.2020.2020.2020.20-
20 May 202420.3020.3020.3020.3020.30-
17 May 202420.2620.2620.2620.2620.26-
16 May 202420.2920.2920.2920.2920.29-
15 May 202420.2920.2920.2920.2920.29-
14 May 202420.1220.1220.1220.1220.12-
13 May 202419.9519.9519.9519.9519.95-
10 May 202419.9519.9519.9519.9519.95-
09 May 202420.1320.1320.1320.1320.13-
08 May 202420.0220.0220.0220.0220.02-
07 May 202420.2220.2220.2220.2220.22-
06 May 202420.2620.2620.2620.2620.26-
03 May 202420.0520.0520.0520.0520.05-
02 May 202419.7619.7619.7619.7619.76-
01 May 202419.7019.7019.7019.7019.70-
30 Apr 202419.7319.7319.7319.7319.73-
29 Apr 202420.0220.0220.0220.0220.02-
26 Apr 202419.9119.9119.9119.9119.91-
25 Apr 202419.8219.8219.8219.8219.82-
24 Apr 202419.9419.9419.9419.9419.94-
23 Apr 202419.9619.9619.9619.9619.96-
22 Apr 202419.6319.6319.6319.6319.63-
19 Apr 202419.5119.5119.5119.5119.51-
18 Apr 202419.4819.4819.4819.4819.48-
17 Apr 202419.5219.5219.5219.5219.52-
16 Apr 202419.6219.6219.6219.6219.62-
15 Apr 202419.6519.6519.6519.6519.65-
12 Apr 202419.8519.8519.8519.8519.85-
11 Apr 202420.1820.1820.1820.1820.18-
10 Apr 202420.1520.1520.1520.1520.15-
09 Apr 202420.5220.5220.5220.5220.52-
08 Apr 202420.3920.3920.3920.3920.39-
05 Apr 202420.2520.2520.2520.2520.25-
04 Apr 202420.2220.2220.2220.2220.22-
03 Apr 202420.4420.4420.4420.4420.44-
02 Apr 202420.3820.3820.3820.3820.38-
01 Apr 202420.6720.6720.6720.6720.67-
28 Mar 202420.7920.7920.7920.7920.79-
27 Mar 202420.7520.7520.7520.7520.75-
26 Mar 202420.2820.2820.2820.2820.28-
25 Mar 202420.2220.2220.2220.2220.22-
22 Mar 202420.3020.3020.3020.3020.30-
21 Mar 202420.4720.4720.4720.4720.47-
20 Mar 202420.3220.3220.3220.3220.32-
19 Mar 202420.0720.0720.0720.0720.07-
18 Mar 202419.9919.9919.9919.9919.99-
15 Mar 202420.0420.0420.0420.0420.04-
14 Mar 202420.0420.0420.0420.0420.04-
13 Mar 202420.3220.3220.3220.3220.32-
12 Mar 202420.4620.4620.4620.4620.46-
11 Mar 202420.4520.4520.4520.4520.45-
08 Mar 202420.4120.4120.4120.4120.41-
07 Mar 202420.3520.3520.3520.3520.35-
06 Mar 202420.1220.1220.1220.1220.12-
05 Mar 202420.0420.0420.0420.0420.04-
04 Mar 202420.1220.1220.1220.1220.12-
01 Mar 202420.1720.1720.1720.1720.17-
29 Feb 202420.0520.0520.0520.0520.05-
28 Feb 202420.3220.3220.3220.3220.32-
27 Feb 202420.3020.3020.3020.3020.30-
26 Feb 202420.1920.1920.1920.1920.19-
23 Feb 202420.1920.1920.1920.1920.19-
22 Feb 202419.9519.9519.9519.9519.95-
21 Feb 202419.9119.9119.9119.9119.91-
20 Feb 202419.9019.9019.9019.9019.90-
16 Feb 202419.9919.9919.9919.9919.99-
15 Feb 202420.2920.2920.2920.2920.29-
14 Feb 202420.1520.1520.1520.1520.15-
13 Feb 202419.9219.9219.9219.9219.92-
12 Feb 202420.4220.4220.4220.4220.42-
09 Feb 202420.1920.1920.1920.1920.19-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...