UK markets close in 20 minutes

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

IOB - IOB Delayed price. Currency in USD
Add to watchlist
181.75+3.82 (+2.14%)
As of 03:55PM GMT. Market open.
Time period:
28 Mar 2023 - 28 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 2024178.64183.34178.33181.75181.75116,972
27 Mar 2024179.49181.23175.41177.93177.93269,813
26 Mar 2024179.97182.59176.34179.49179.49222,751
25 Mar 2024178.35182.78172.00179.97179.97193,304
22 Mar 2024180.04180.74175.07178.35178.35152,765
21 Mar 2024177.47187.67177.67180.04180.04318,432
20 Mar 2024178.25182.64174.00177.47177.47206,389
19 Mar 2024192.43185.62177.37178.25178.25189,100
18 Mar 2024192.67194.42188.06192.45192.45131,049
15 Mar 2024194.63193.79184.00192.67192.67192,736
14 Mar 2024192.77196.91184.38194.63194.63131,398
13 Mar 2024199.87203.00192.70192.77192.77102,841
12 Mar 2024203.20202.14194.30199.87199.87113,584
11 Mar 2024213.68207.50196.73203.21203.21144,648
08 Mar 2024212.35227.28205.65214.10214.10283,288
07 Mar 2024210.20213.79208.22212.35212.35178,762
06 Mar 2024203.57214.80206.50210.20210.20209,020
05 Mar 2024208.05204.94199.15203.59203.59205,325
04 Mar 2024198.86211.00201.04208.07208.07215,974
01 Mar 2024186.52202.30195.11198.86198.86296,662
29 Feb 2024176.71190.87176.54187.51187.51775,048
28 Feb 2024175.95177.10173.62176.71176.7198,793
27 Feb 2024177.26178.26172.52175.95175.95140,217
26 Feb 2024175.17179.84174.82177.26177.26131,282
23 Feb 2024183.72183.76174.59175.17175.17235,557
22 Feb 2024163.13183.80164.29183.72183.72526,214
21 Feb 2024162.90164.90125.12163.13163.13121,306
20 Feb 2024173.93172.92162.00162.90162.90229,003
19 Feb 2024174.16174.16174.16174.16174.16-
16 Feb 2024176.90180.27173.52174.16174.161,985,382
15 Feb 2024175.76180.50175.25176.90176.90128,252
14 Feb 2024170.94177.49172.65175.76175.76161,378
13 Feb 2024175.85173.14164.33170.94170.94465,235
12 Feb 2024174.16177.39171.56175.85175.85445,996
09 Feb 2024170.90175.08168.71174.16174.16211,968
08 Feb 2024171.30172.13169.00170.90170.90536,994
07 Feb 2024168.44172.91168.25171.30171.30197,733
06 Feb 2024171.83177.62165.50168.44168.442,431,963
05 Feb 2024177.15180.20171.11171.83171.831,274,300
02 Feb 2024166.77178.87173.05177.15177.15303,816
01 Feb 2024165.85170.69165.87166.77166.77309,007
31 Jan 2024177.36169.34159.36165.85165.85297,786
30 Jan 2024175.97178.46169.52177.36177.36369,312
29 Jan 2024180.23180.45174.41175.97175.97327,163
26 Jan 2024183.36181.21172.84180.23180.23478,533
25 Jan 2024178.92184.89177.68183.36183.36451,521
24 Jan 2024168.06180.58170.68175.38175.38629,356
23 Jan 2024165.36169.61164.27168.06168.06373,449
22 Jan 2024177.09177.96164.18165.36165.36638,475
19 Jan 2024164.58169.97162.20165.78165.78450,971
18 Jan 2024158.25168.57158.27164.58164.58526,400
17 Jan 2024157.89159.20154.41155.13155.13372,901
16 Jan 2024146.23159.71146.56157.89157.89609,235
15 Jan 2024147.66147.66147.66147.66147.66-
12 Jan 2024143.72148.73145.00147.66147.66199,556
11 Jan 2024146.69150.32143.70143.72143.72310,796
10 Jan 2024145.89150.45146.67146.69146.69211,558
09 Jan 2024144.02149.66145.10145.89145.89280,299
08 Jan 2024138.35147.06140.16144.02144.02224,583
05 Jan 2024135.97141.01136.57138.35138.35175,798
04 Jan 2024135.32137.67134.00135.97135.97251,057
03 Jan 2024140.02138.58133.74135.32135.32579,038
02 Jan 2024149.38147.25138.08140.02140.02212,064
29 Dec 2023149.78151.05147.20149.38149.38238,812
28 Dec 2023143.62150.39145.98149.78149.78264,542
27 Dec 2023139.20145.67143.21143.62143.62144,054
22 Dec 2023138.96141.00138.97139.20139.20115,210
21 Dec 2023139.15139.65135.47138.96138.961,199,157
20 Dec 2023140.42140.15137.88139.15139.15403,482
19 Dec 2023138.73143.46138.60140.42140.42302,252
18 Dec 2023138.92139.75137.68138.73138.731,103,934
15 Dec 2023138.46140.86137.28138.92138.92286,379
14 Dec 2023137.41141.82135.75138.46138.46349,103
13 Dec 2023138.25138.88136.08137.41137.41262,780
12 Dec 2023133.93139.89131.90138.25138.25465,151
11 Dec 2023128.82135.00128.27133.93133.93555,150
08 Dec 2023124.65130.98126.63128.82128.82684,001
07 Dec 2023119.66127.96118.35124.65124.65411,804
06 Dec 2023117.83122.83116.73119.66119.66206,406
05 Dec 2023116.67118.35116.49117.83117.83134,855
04 Dec 2023118.88120.60116.37116.67116.67167,191
01 Dec 2023121.64121.40118.65118.88118.88171,413
30 Nov 2023124.58124.02119.67121.64121.64144,669
29 Nov 2023122.35125.71122.01124.58124.582,106,000
28 Nov 2023121.95122.51120.78122.35122.35136,697
27 Nov 2023122.56123.87121.77121.95121.95135,299
24 Nov 2023122.33157.70121.55122.56122.561,067,070
23 Nov 2023122.94122.94122.94122.94122.94-
22 Nov 2023119.05124.75117.50122.94122.94189,951
21 Nov 2023120.71120.58117.95119.05119.05139,849
20 Nov 2023120.02121.92120.07120.71120.71149,917
17 Nov 2023119.66121.48118.83120.02120.02166,892
16 Nov 2023117.91120.71116.41119.66119.66167,935
15 Nov 2023122.10121.00116.88117.91117.91761,891
14 Nov 2023117.95122.08117.00122.10122.10218,229
13 Nov 2023117.70119.00116.00117.95117.95152,837
10 Nov 2023115.30119.70114.06117.70117.70246,297
09 Nov 2023113.34115.81113.49115.30115.30409,188
08 Nov 2023113.62115.30112.92113.34113.34130,569
07 Nov 2023112.88114.65111.28113.62113.62149,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...