UK markets close in 3 hours 39 minutes

American Beacon International Eq Adv (AAISX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
19.37+0.22 (+1.15%)
At close: 08:00PM EDT
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
02 May 202419.3719.3719.3719.3719.37-
01 May 202419.1519.1519.1519.1519.15-
30 Apr 202419.0919.0919.0919.0919.09-
29 Apr 202419.3319.3319.3319.3319.33-
26 Apr 202419.2219.2219.2219.2219.22-
25 Apr 202419.0819.0819.0819.0819.08-
24 Apr 202419.1219.1219.1219.1219.12-
23 Apr 202419.1519.1519.1519.1519.15-
22 Apr 202419.0119.0119.0119.0119.01-
19 Apr 202418.7618.7618.7618.7618.76-
18 Apr 202418.8518.8518.8518.8518.85-
17 Apr 202418.7518.7518.7518.7518.75-
16 Apr 202418.7618.7618.7618.7618.76-
15 Apr 202418.9518.9518.9518.9518.95-
12 Apr 202419.0419.0419.0419.0419.04-
11 Apr 202419.3919.3919.3919.3919.39-
10 Apr 202419.3419.3419.3419.3419.34-
09 Apr 202419.5919.5919.5919.5919.59-
08 Apr 202419.6119.6119.6119.6119.61-
05 Apr 202419.5119.5119.5119.5119.51-
04 Apr 202419.4719.4719.4719.4719.47-
03 Apr 202419.6019.6019.6019.6019.60-
02 Apr 202419.4919.4919.4919.4919.49-
01 Apr 202419.5719.5719.5719.5719.57-
28 Mar 202419.6619.6619.6619.6619.66-
27 Mar 202419.7019.7019.7019.7019.70-
26 Mar 202419.5619.5619.5619.5619.56-
25 Mar 202419.4619.4619.4619.4619.46-
22 Mar 202419.4619.4619.4619.4619.46-
21 Mar 202419.5119.5119.5119.5119.51-
20 Mar 202419.5119.5119.5119.5119.51-
19 Mar 202419.2819.2819.2819.2819.28-
18 Mar 202419.2719.2719.2719.2719.27-
15 Mar 202419.2919.2919.2919.2919.29-
14 Mar 202419.4119.4119.4119.4119.41-
13 Mar 202419.5319.5319.5319.5319.53-
12 Mar 202419.5319.5319.5319.5319.53-
11 Mar 202419.3519.3519.3519.3519.35-
08 Mar 202419.3819.3819.3819.3819.38-
07 Mar 202419.4319.4319.4319.4319.43-
06 Mar 202419.2319.2319.2319.2319.23-
05 Mar 202419.0819.0819.0819.0819.08-
04 Mar 202419.0919.0919.0919.0919.09-
01 Mar 202419.0919.0919.0919.0919.09-
29 Feb 202418.9618.9618.9618.9618.96-
28 Feb 202418.9518.9518.9518.9518.95-
27 Feb 202419.0419.0419.0419.0419.04-
26 Feb 202419.0119.0119.0119.0119.01-
23 Feb 202419.0319.0319.0319.0319.03-
22 Feb 202419.0319.0319.0319.0319.03-
21 Feb 202418.7818.7818.7818.7818.78-
20 Feb 202418.7318.7318.7318.7318.73-
16 Feb 202418.6618.6618.6618.6618.66-
15 Feb 202418.6018.6018.6018.6018.60-
14 Feb 202418.4018.4018.4018.4018.40-
13 Feb 202418.2618.2618.2618.2618.26-
12 Feb 202418.5018.5018.5018.5018.50-
09 Feb 202418.4918.4918.4918.4918.49-
08 Feb 202418.4518.4518.4518.4518.45-
07 Feb 202418.4418.4418.4418.4418.44-
06 Feb 202418.4318.4318.4318.4318.43-
05 Feb 202418.2818.2818.2818.2818.28-
02 Feb 202418.4518.4518.4518.4518.45-
01 Feb 202418.5618.5618.5618.5618.56-
31 Jan 202418.4118.4118.4118.4118.41-
30 Jan 202418.5718.5718.5718.5718.57-
29 Jan 202418.5818.5818.5818.5818.58-
26 Jan 202418.5118.5118.5118.5118.51-
25 Jan 202418.4418.4418.4418.4418.44-
24 Jan 202418.4318.4318.4318.4318.43-
23 Jan 202418.2918.2918.2918.2918.29-
22 Jan 202418.3518.3518.3518.3518.35-
19 Jan 202418.2818.2818.2818.2818.28-
18 Jan 202418.2318.2318.2318.2318.23-
17 Jan 202418.0818.0818.0818.0818.08-
16 Jan 202418.2918.2918.2918.2918.29-
12 Jan 202418.5618.5618.5618.5618.56-
11 Jan 202418.4618.4618.4618.4618.46-
10 Jan 202418.5918.5918.5918.5918.59-
09 Jan 202418.5218.5218.5218.5218.52-
08 Jan 202418.6818.6818.6818.6818.68-
05 Jan 202418.4718.4718.4718.4718.47-
04 Jan 202418.5318.5318.5318.5318.53-
03 Jan 202418.4218.4218.4218.4218.42-
02 Jan 202418.5818.5818.5818.5818.58-
29 Dec 202318.7618.7618.7618.7618.76-
28 Dec 202318.7618.7618.7618.7618.76-
27 Dec 202318.8318.8318.8318.8318.83-
26 Dec 202318.6418.6418.6418.6418.64-
22 Dec 202318.6118.6118.6118.6118.61-
21 Dec 202318.5818.5818.5818.5818.58-
21 Dec 20230.506 Dividend
21 Dec 20230.369 Capital gain
20 Dec 202319.2219.2219.2219.2218.34-
19 Dec 202319.4019.4019.4019.4018.52-
18 Dec 202319.2119.2119.2119.2118.34-
15 Dec 202319.2319.2319.2319.2318.35-
14 Dec 202319.4119.4119.4119.4118.53-
13 Dec 202319.1519.1519.1519.1518.28-
12 Dec 202318.9018.9018.9018.9018.04-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...