UK Markets closed

Advanced Micro Devices, Inc. (0QZD.IL)

IOB - IOB Delayed price. Currency in USD
Add to watchlist
75.08-1.60 (-2.09%)
At close: 06:00PM GMT
Time period:
26 Nov 2021 - 26 Nov 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
25 Nov 202276.6876.7074.7575.0875.08155,875
24 Nov 202276.4076.4076.4076.4076.40-
23 Nov 202273.5778.2175.3176.4076.40155,187
22 Nov 202272.2774.4972.1573.3673.36190,452
21 Nov 202273.2072.9371.5771.9271.92103,352
18 Nov 202273.5175.3172.2572.6472.64229,874
17 Nov 202273.3674.3670.1573.5173.51290,255
16 Nov 202277.0474.7972.3772.5772.57151,869
15 Nov 202273.7679.1475.3977.2477.24314,353
14 Nov 202270.8075.2572.7173.6073.60282,810
11 Nov 202267.0573.2568.2971.2871.28227,573
10 Nov 202261.3568.2863.0066.6066.60205,541
09 Nov 202264.6462.9859.9661.9061.90128,743
08 Nov 202262.2464.9363.0664.6164.61250,442
07 Nov 202261.9463.5261.4262.1962.19994,573
04 Nov 202261.2962.9860.5661.6361.63256,350
03 Nov 202260.6662.2158.0760.6060.60262,513
02 Nov 202260.3863.9059.6661.0861.08843,390
01 Nov 202260.3361.9359.6360.2460.24198,630
31 Oct 202261.2761.8259.5659.9959.99200,852
28 Oct 202260.2062.3458.9960.8060.80222,451
27 Oct 202261.4662.7059.1560.4660.462,899,847
26 Oct 202261.4461.7559.1661.6861.68368,869
25 Oct 202258.2661.8658.7061.1761.175,913,477
24 Oct 202256.9658.8656.6758.2758.27131,898
21 Oct 202259.3358.6255.7256.3756.37660,488
20 Oct 202257.5860.2057.4159.4259.42178,860
19 Oct 202256.6959.0356.5858.1058.10136,312
18 Oct 202257.9460.4956.4056.6956.69179,286
17 Oct 202257.2758.5057.1157.7857.7897,566
14 Oct 202259.8359.9156.2457.5357.53216,879
13 Oct 202257.4060.0654.5959.3359.33230,675
12 Oct 202257.1558.1256.3557.4557.45211,046
11 Oct 202257.4958.9256.0756.7156.71175,242
10 Oct 202261.0358.7656.3157.4757.47132,658
07 Oct 202269.6367.8559.3760.8060.80319,025
06 Oct 202265.9670.2667.6869.0169.01227,815
05 Oct 202268.8467.9064.5364.7564.75221,858
04 Oct 202266.2469.1866.1168.8468.84929,849
03 Oct 202265.3366.3563.3665.2265.22141,075
30 Sept 202264.3265.8963.5065.0065.00141,704
29 Sept 202268.2768.3663.4364.4164.411,111,982
28 Sept 202267.6768.6766.0067.7867.78106,321
27 Sept 202267.0868.7566.0368.7268.72274,647
26 Sept 202267.6968.7466.4167.8067.80110,564
23 Sept 202270.8769.5067.0067.8867.881,753,117
22 Sept 202276.7174.4869.8671.5171.515,929,051
21 Sept 202275.9077.2174.6475.4275.42569,292
20 Sept 202275.1576.7774.8076.4876.48698,575
16 Sept 202275.7176.8174.7275.1575.15346,187
15 Sept 202277.5077.9274.9276.3176.31127,968
14 Sept 202278.5378.0675.9077.2077.20171,508
13 Sept 202284.1485.9578.0878.2978.29145,138
12 Sept 202284.9185.3183.4784.2384.23127,695
09 Sept 202283.0885.5983.8884.4984.49201,287
08 Sept 202278.6183.4379.2883.0583.05622,228
07 Sept 202279.4679.6777.7779.3179.31184,965
06 Sept 202280.3180.8978.4080.0580.05219,295
05 Sept 202280.3180.2480.2480.3180.31941
02 Sept 202278.6583.6079.8482.9382.931,107,035
01 Sept 202284.2982.6978.5478.9778.97366,737
31 Aug 202286.2086.6383.7583.8083.80148,739
30 Aug 202289.4290.1485.3887.1487.14181,428
26 Aug 202296.6197.5692.0494.2794.27190,213
25 Aug 202293.0697.5693.2397.3697.36104,722
24 Aug 202293.4193.3490.9392.9492.94113,105
23 Aug 202292.9394.4392.1294.2594.25356,756
22 Aug 202296.5694.9892.4793.9793.97135,363
19 Aug 202299.9999.2394.6096.5696.56178,511
18 Aug 202297.18100.9996.7498.2198.21104,167
17 Aug 202299.5099.6296.7397.1897.18107,889
16 Aug 2022101.32101.3998.3698.5498.54209,472
15 Aug 2022100.36101.8499.82101.32101.32103,750
12 Aug 2022100.40101.4098.52100.44100.44717,217
11 Aug 202297.96102.3398.88101.38101.38130,599
10 Aug 202296.1198.7395.6496.8296.8283,849
09 Aug 202299.14100.0793.6895.9495.94432,891
08 Aug 2022101.53102.3198.00100.75100.75260,419
05 Aug 2022102.25103.83101.00102.04102.04123,778
04 Aug 202297.71104.5097.36101.86101.86160,305
03 Aug 202298.4298.6994.2797.7297.72184,655
02 Aug 202297.58100.9095.4597.1397.13196,566
01 Aug 202291.9398.3793.9897.5897.58235,759
29 Jul 202290.7693.9890.5793.3593.35110,233
28 Jul 202288.6491.6188.6490.3990.39159,159
27 Jul 202285.3789.2186.3488.6488.64141,282
26 Jul 202286.4487.7585.1887.1887.18126,968
25 Jul 202288.6388.1085.2886.4486.44373,494
22 Jul 202290.4390.6287.1788.6388.63159,598
21 Jul 202288.8591.5788.2390.4390.43316,598
20 Jul 202284.7589.3385.1588.8588.85534,103
19 Jul 202283.5786.3982.2284.7584.75109,426
18 Jul 202280.2084.4581.5183.5783.57148,102
15 Jul 202276.9680.7277.9580.2080.2084,585
14 Jul 202277.9778.8876.0276.9676.96140,490
13 Jul 202276.3679.1074.5377.9777.97868,350
12 Jul 202276.8877.3774.4876.3676.36963,426
11 Jul 202279.0078.2375.8576.8876.88122,110
08 Jul 202279.1880.4477.4079.0079.0098,674
07 Jul 202274.1179.9176.9579.1879.18113,860
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...