Australia markets closed

HAL Trust (HAL.AS)

Amsterdam - Amsterdam Delayed price. Currency in EUR
Add to watchlist
122.00+2.40 (+2.01%)
At close: 05:35PM CEST
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 2024120.20122.40120.00122.00122.0020,761
02 May 2024123.40123.40119.60119.60119.6048,370
30 Apr 2024124.60125.00124.00124.00124.009,470
29 Apr 2024125.00125.00124.60124.60124.607,491
26 Apr 2024124.20125.00124.20124.80124.807,231
25 Apr 2024125.00125.40124.60124.60124.609,616
24 Apr 2024125.20125.40124.80125.00125.0017,615
23 Apr 2024125.00125.40124.60125.00125.0012,255
22 Apr 2024125.80126.00124.80125.00125.0024,995
19 Apr 2024124.80125.80124.00125.40125.409,138
18 Apr 2024125.20125.80124.60125.60125.608,180
17 Apr 2024125.20126.00125.00125.20125.2014,273
16 Apr 2024126.20126.80125.20125.20125.2011,106
15 Apr 2024126.80127.40126.60127.40127.407,768
12 Apr 2024126.80127.60126.20126.80126.8026,817
11 Apr 2024126.60126.80125.60126.00126.0011,156
10 Apr 2024127.20127.40126.20126.80126.809,286
09 Apr 2024127.60128.00126.60126.80126.8012,839
08 Apr 2024128.00128.80127.60127.60127.6010,878
05 Apr 2024128.00128.60126.40128.40128.4015,110
04 Apr 2024130.60131.00128.80128.80128.8021,473
03 Apr 2024130.40130.80129.80130.20130.2027,334
02 Apr 2024131.00132.40129.80131.20131.2024,926
28 Mar 2024131.00132.00128.00130.00130.0045,567
27 Mar 2024129.20129.80127.20129.20129.2017,011
26 Mar 2024127.60129.00127.00129.00129.0019,360
25 Mar 2024126.40128.20126.40127.40127.4024,492
22 Mar 2024126.40126.80125.60126.20126.2012,995
21 Mar 2024123.60126.20123.00126.20126.2031,275
20 Mar 2024122.20122.80122.00122.60122.608,456
19 Mar 2024122.40123.00121.20123.00123.0012,666
18 Mar 2024122.80123.00121.80122.20122.2014,694
15 Mar 2024121.00123.20121.00122.80122.8035,368
14 Mar 2024122.00122.40121.20121.40121.4016,424
13 Mar 2024121.60121.80120.20121.60121.6013,225
12 Mar 2024121.60122.00121.00121.80121.8023,826
11 Mar 2024122.80123.40121.60122.00122.0012,642
08 Mar 2024122.00124.00122.00123.40123.4015,223
07 Mar 2024115.00122.40114.80122.40122.4072,473
06 Mar 2024113.80114.60113.80114.20114.207,947
05 Mar 2024114.20114.20113.40114.00114.005,093
04 Mar 2024114.40114.80114.00114.00114.007,243
01 Mar 2024114.40115.00113.80114.60114.606,351
29 Feb 2024114.80115.60114.20114.20114.2013,573
28 Feb 2024115.40116.00115.00115.00115.008,701
27 Feb 2024115.00115.40114.20115.20115.205,184
26 Feb 2024116.00116.00114.60115.20115.208,692
23 Feb 2024116.00116.40115.40116.40116.407,548
22 Feb 2024115.80116.80115.80116.20116.208,376
21 Feb 2024115.60115.80114.80115.20115.205,217
20 Feb 2024116.00116.00115.20116.00116.008,011
19 Feb 2024115.00115.80114.40115.60115.6010,537
16 Feb 2024115.20116.40114.40115.40115.4012,170
15 Feb 2024114.00115.40113.40114.80114.809,660
14 Feb 2024113.00114.40113.00114.00114.0012,847
13 Feb 2024114.60114.60113.20113.20113.2010,788
12 Feb 2024114.20114.60114.00114.00114.003,886
09 Feb 2024114.40115.00113.60114.20114.207,105
08 Feb 2024114.80115.20114.20114.80114.808,203
07 Feb 2024114.60115.00114.00114.40114.4011,850
06 Feb 2024116.40116.40114.40115.00115.007,247
05 Feb 2024115.60116.40115.20116.00116.008,955
02 Feb 2024115.00115.80115.00115.60115.606,590
01 Feb 2024114.80115.20114.20114.40114.408,807
31 Jan 2024116.00116.20115.00115.40115.406,395
30 Jan 2024115.80117.20115.40116.20116.209,599
29 Jan 2024116.80117.40115.20115.60115.6012,031
26 Jan 2024116.00117.00115.20116.60116.6012,192
25 Jan 2024115.60116.20114.40116.20116.208,410
24 Jan 2024114.60115.60114.60115.60115.606,619
23 Jan 2024115.20115.20114.60114.80114.803,696
22 Jan 2024114.60115.80114.20115.20115.2013,842
19 Jan 2024114.80115.20114.00114.00114.005,910
18 Jan 2024115.00115.20114.40114.60114.605,966
17 Jan 2024115.60115.80115.00115.20115.204,300
16 Jan 2024116.20116.40115.20116.40116.409,738
15 Jan 2024118.00118.00115.80115.80115.804,864
12 Jan 2024117.20118.80117.20118.00118.0013,868
11 Jan 2024116.60118.20116.00117.20117.2022,102
10 Jan 2024116.00117.00115.60116.40116.4011,257
09 Jan 2024117.00117.20115.80116.40116.4012,721
08 Jan 2024115.60117.00115.60116.60116.605,573
05 Jan 2024116.00116.20114.40115.60115.609,230
04 Jan 2024114.00116.20114.00116.20116.209,985
03 Jan 2024114.80115.60113.80114.60114.6010,804
02 Jan 2024114.00114.80113.40114.80114.8010,017
29 Dec 2023113.20114.00113.20113.80113.807,597
28 Dec 2023113.60114.00113.20113.40113.408,809
27 Dec 2023112.20113.40111.40113.40113.4017,372
22 Dec 2023112.60113.00112.20112.20112.206,666
21 Dec 2023111.20113.00111.20112.40112.4011,265
20 Dec 2023112.40113.00111.20112.80112.8019,544
19 Dec 2023112.80113.00112.20112.20112.207,138
18 Dec 2023112.00113.40112.00112.80112.8019,408
15 Dec 2023114.60115.20111.40113.40113.4074,754
14 Dec 2023114.80114.80113.20114.20114.2014,357
13 Dec 2023113.20114.40113.00113.80113.8018,387
12 Dec 2023113.60114.20112.80113.00113.0012,196
11 Dec 2023113.60114.80113.60114.00114.0016,188
08 Dec 2023114.40115.40114.00115.00115.0012,206
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...