Australia markets closed

abrdn China A Share Equity Fund (GOPCX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
19.59+0.06 (+0.31%)
At close: 08:00PM EDT
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 2024------
02 May 202419.5319.5319.5319.5319.53-
01 May 202419.2119.2119.2119.2119.21-
30 Apr 202419.1819.1819.1819.1819.18-
29 Apr 202419.4019.4019.4019.4019.40-
26 Apr 202418.9218.9218.9218.9218.92-
25 Apr 202418.6418.6418.6418.6418.64-
24 Apr 202418.5318.5318.5318.5318.53-
23 Apr 202418.5418.5418.5418.5418.54-
22 Apr 202418.5018.5018.5018.5018.50-
19 Apr 202418.4118.4118.4118.4118.41-
18 Apr 202418.6018.6018.6018.6018.60-
17 Apr 202418.5518.5518.5518.5518.55-
16 Apr 202418.3018.3018.3018.3018.30-
15 Apr 202418.4618.4618.4618.4618.46-
12 Apr 202418.0518.0518.0518.0518.05-
11 Apr 202418.3418.3418.3418.3418.34-
10 Apr 202418.2318.2318.2318.2318.23-
09 Apr 202418.5918.5918.5918.5918.59-
08 Apr 202418.5018.5018.5018.5018.50-
05 Apr 202418.6918.6918.6918.6918.69-
04 Apr 202418.7018.7018.7018.7018.70-
03 Apr 202418.7218.7218.7218.7218.72-
02 Apr 202418.8118.8118.8118.8118.81-
01 Apr 202418.9218.9218.9218.9218.92-
28 Mar 202418.5018.5018.5018.5018.50-
27 Mar 202418.4418.4418.4418.4418.44-
26 Mar 202418.6718.6718.6718.6718.67-
25 Mar 202418.5618.5618.5618.5618.56-
22 Mar 202418.5918.5918.5918.5918.59-
21 Mar 202418.8618.8618.8618.8618.86-
20 Mar 202419.1119.1119.1119.1119.11-
19 Mar 202419.0719.0719.0719.0719.07-
18 Mar 202419.1819.1819.1819.1819.18-
15 Mar 202419.0519.0519.0519.0519.05-
14 Mar 202419.0619.0619.0619.0619.06-
13 Mar 202419.1419.1419.1419.1419.14-
12 Mar 202419.3019.3019.3019.3019.30-
11 Mar 202419.0919.0919.0919.0919.09-
08 Mar 202418.5018.5018.5018.5018.50-
07 Mar 202418.5618.5618.5618.5618.56-
06 Mar 202418.7418.7418.7418.7418.74-
05 Mar 202418.7818.7818.7818.7818.78-
04 Mar 202418.6818.6818.6818.6818.68-
01 Mar 202418.8018.8018.8018.8018.80-
29 Feb 202418.7118.7118.7118.7118.71-
28 Feb 202418.2918.2918.2918.2918.29-
27 Feb 202418.6118.6118.6118.6118.61-
26 Feb 202418.4018.4018.4018.4018.40-
23 Feb 202418.5218.5218.5218.5218.52-
22 Feb 202418.5518.5518.5518.5518.55-
21 Feb 202418.4518.4518.4518.4518.45-
20 Feb 202418.1618.1618.1618.1618.16-
16 Feb 202418.3218.3218.3218.3218.32-
15 Feb 202418.2018.2018.2018.2018.20-
14 Feb 202418.1318.1318.1318.1318.13-
13 Feb 202418.1018.1018.1018.1018.10-
12 Feb 202418.1918.1918.1918.1918.19-
09 Feb 202418.0918.0918.0918.0918.09-
08 Feb 202418.1318.1318.1318.1318.13-
07 Feb 202418.0818.0818.0818.0818.08-
06 Feb 202417.8217.8217.8217.8217.82-
05 Feb 202417.0117.0117.0117.0117.01-
02 Feb 202416.6716.6716.6716.6716.67-
01 Feb 202417.1117.1117.1117.1117.11-
31 Jan 202417.0417.0417.0417.0417.04-
30 Jan 202417.1417.1417.1417.1417.14-
29 Jan 202417.5317.5317.5317.5317.53-
26 Jan 202417.8317.8317.8317.8317.83-
25 Jan 202417.9917.9917.9917.9917.99-
24 Jan 202417.8817.8817.8817.8817.88-
23 Jan 202417.6717.6717.6717.6717.67-
22 Jan 202417.5517.5517.5517.5517.55-
19 Jan 202417.9017.9017.9017.9017.90-
18 Jan 202417.8217.8217.8217.8217.82-
17 Jan 202417.5617.5617.5617.5617.56-
16 Jan 202417.9717.9717.9717.9717.97-
12 Jan 202418.0718.0718.0718.0718.07-
11 Jan 202418.1918.1918.1918.1918.19-
10 Jan 202418.1218.1218.1218.1218.12-
09 Jan 202418.0318.0318.0318.0318.03-
08 Jan 202418.1218.1218.1218.1218.12-
05 Jan 202418.3718.3718.3718.3718.37-
04 Jan 202418.4018.4018.4018.4018.40-
03 Jan 202418.7218.7218.7218.7218.72-
02 Jan 202418.8418.8418.8418.8418.84-
29 Dec 202319.3319.3319.3319.3319.33-
28 Dec 202319.2619.2619.2619.2619.26-
27 Dec 202318.5918.5918.5918.5918.59-
26 Dec 202318.6118.6118.6118.6118.61-
22 Dec 202318.7618.7618.7618.7618.76-
21 Dec 202318.8418.8418.8418.8418.84-
20 Dec 202318.4018.4018.4018.4018.40-
19 Dec 202318.8318.8318.8318.8318.83-
18 Dec 202318.6418.6418.6418.6418.64-
15 Dec 202318.7918.7918.7918.7918.79-
14 Dec 202319.0019.0019.0019.0019.00-
13 Dec 202319.0319.0319.0319.0319.03-
12 Dec 202319.2119.2119.2119.2119.21-
11 Dec 202319.2419.2419.2419.2419.24-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...