Australia markets closed

abrdn China A Share Equity Fund (GOPRX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
19.98-0.23 (-1.14%)
At close: 08:00PM EDT
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
30 Apr 202419.9819.9819.9819.9819.98-
29 Apr 202420.2120.2120.2120.2120.21-
26 Apr 202419.7119.7119.7119.7119.71-
25 Apr 202419.4219.4219.4219.4219.42-
24 Apr 202419.3119.3119.3119.3119.31-
23 Apr 202419.3219.3219.3219.3219.32-
22 Apr 202419.2719.2719.2719.2719.27-
19 Apr 202419.1819.1819.1819.1819.18-
18 Apr 202419.3819.3819.3819.3819.38-
17 Apr 202419.3319.3319.3319.3319.33-
16 Apr 202419.0719.0719.0719.0719.07-
15 Apr 202419.2319.2319.2319.2319.23-
12 Apr 202418.8118.8118.8118.8118.81-
11 Apr 202419.1119.1119.1119.1119.11-
10 Apr 202418.9918.9918.9918.9918.99-
09 Apr 202419.3619.3619.3619.3619.36-
08 Apr 202419.2719.2719.2719.2719.27-
05 Apr 202419.4719.4719.4719.4719.47-
04 Apr 202419.4719.4719.4719.4719.47-
03 Apr 202419.5019.5019.5019.5019.50-
02 Apr 202419.5919.5919.5919.5919.59-
01 Apr 202419.7019.7019.7019.7019.70-
28 Mar 202419.2719.2719.2719.2719.27-
27 Mar 202419.2019.2019.2019.2019.20-
26 Mar 202419.4519.4519.4519.4519.45-
25 Mar 202419.3319.3319.3319.3319.33-
22 Mar 202419.3619.3619.3619.3619.36-
21 Mar 202419.6519.6519.6519.6519.65-
20 Mar 202419.9019.9019.9019.9019.90-
19 Mar 202419.8619.8619.8619.8619.86-
18 Mar 202419.9819.9819.9819.9819.98-
15 Mar 202419.8419.8419.8419.8419.84-
14 Mar 202419.8519.8519.8519.8519.85-
13 Mar 202419.9319.9319.9319.9319.93-
12 Mar 202420.0920.0920.0920.0920.09-
11 Mar 202419.8819.8819.8819.8819.88-
08 Mar 202419.2719.2719.2719.2719.27-
07 Mar 202419.3319.3319.3319.3319.33-
06 Mar 202419.5119.5119.5119.5119.51-
05 Mar 202419.5619.5619.5619.5619.56-
04 Mar 202419.4519.4519.4519.4519.45-
01 Mar 202419.5719.5719.5719.5719.57-
29 Feb 202419.4919.4919.4919.4919.49-
28 Feb 202419.0419.0419.0419.0419.04-
27 Feb 202419.3819.3819.3819.3819.38-
26 Feb 202419.1619.1619.1619.1619.16-
23 Feb 202419.2819.2819.2819.2819.28-
22 Feb 202419.3219.3219.3219.3219.32-
21 Feb 202419.2119.2119.2119.2119.21-
20 Feb 202418.9118.9118.9118.9118.91-
16 Feb 202419.0719.0719.0719.0719.07-
15 Feb 202418.9518.9518.9518.9518.95-
14 Feb 202418.8818.8818.8818.8818.88-
13 Feb 202418.8518.8518.8518.8518.85-
12 Feb 202418.9418.9418.9418.9418.94-
09 Feb 202418.8418.8418.8418.8418.84-
08 Feb 202418.8718.8718.8718.8718.87-
07 Feb 202418.8218.8218.8218.8218.82-
06 Feb 202418.5518.5518.5518.5518.55-
05 Feb 202417.7117.7117.7117.7117.71-
02 Feb 202417.3617.3617.3617.3617.36-
01 Feb 202417.8117.8117.8117.8117.81-
31 Jan 202417.7417.7417.7417.7417.74-
30 Jan 202417.8417.8417.8417.8417.84-
29 Jan 202418.2518.2518.2518.2518.25-
26 Jan 202418.5618.5618.5618.5618.56-
25 Jan 202418.7318.7318.7318.7318.73-
24 Jan 202418.6118.6118.6118.6118.61-
23 Jan 202418.3918.3918.3918.3918.39-
22 Jan 202418.2718.2718.2718.2718.27-
19 Jan 202418.6318.6318.6318.6318.63-
18 Jan 202418.5518.5518.5518.5518.55-
17 Jan 202418.2818.2818.2818.2818.28-
16 Jan 202418.7118.7118.7118.7118.71-
12 Jan 202418.8118.8118.8118.8118.81-
11 Jan 202418.9318.9318.9318.9318.93-
10 Jan 202418.8618.8618.8618.8618.86-
09 Jan 202418.7718.7718.7718.7718.77-
08 Jan 202418.8518.8518.8518.8518.85-
05 Jan 202419.1219.1219.1219.1219.12-
04 Jan 202419.1519.1519.1519.1519.15-
03 Jan 202419.4819.4819.4819.4819.48-
02 Jan 202419.6019.6019.6019.6019.60-
29 Dec 202320.1220.1220.1220.1220.12-
28 Dec 202320.0420.0420.0420.0420.04-
27 Dec 202319.3419.3419.3419.3419.34-
26 Dec 202319.3719.3719.3719.3719.37-
22 Dec 202319.5319.5319.5319.5319.53-
21 Dec 202319.6019.6019.6019.6019.60-
20 Dec 202319.1419.1419.1419.1419.14-
19 Dec 202319.5919.5919.5919.5919.59-
18 Dec 202319.3919.3919.3919.3919.39-
15 Dec 202319.5519.5519.5519.5519.55-
14 Dec 202319.7719.7719.7719.7719.77-
13 Dec 202319.8019.8019.8019.8019.80-
12 Dec 202319.9919.9919.9919.9919.99-
11 Dec 202320.0120.0120.0120.0120.01-
08 Dec 202319.8519.8519.8519.8519.85-
07 Dec 202319.8819.8819.8819.8819.88-
06 Dec 202319.8919.8919.8919.8919.89-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...