Artisan International Value Fund (APHKX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:06AM EDT
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Apr 2024 | 47.30 | 47.30 | 47.30 | 47.30 | 47.30 | - |
| 24 Apr 2024 | 47.29 | 47.29 | 47.29 | 47.29 | 47.29 | - |
| 23 Apr 2024 | 47.32 | 47.32 | 47.32 | 47.32 | 47.32 | - |
| 22 Apr 2024 | 46.97 | 46.97 | 46.97 | 46.97 | 46.97 | - |
| 19 Apr 2024 | 46.55 | 46.55 | 46.55 | 46.55 | 46.55 | - |
| 18 Apr 2024 | 46.47 | 46.47 | 46.47 | 46.47 | 46.47 | - |
| 17 Apr 2024 | 46.16 | 46.16 | 46.16 | 46.16 | 46.16 | - |
| 16 Apr 2024 | 46.08 | 46.08 | 46.08 | 46.08 | 46.08 | - |
| 15 Apr 2024 | 46.32 | 46.32 | 46.32 | 46.32 | 46.32 | - |
| 12 Apr 2024 | 46.52 | 46.52 | 46.52 | 46.52 | 46.52 | - |
| 11 Apr 2024 | 47.25 | 47.25 | 47.25 | 47.25 | 47.25 | - |
| 10 Apr 2024 | 47.25 | 47.25 | 47.25 | 47.25 | 47.25 | - |
| 09 Apr 2024 | 47.74 | 47.74 | 47.74 | 47.74 | 47.74 | - |
| 08 Apr 2024 | 47.85 | 47.85 | 47.85 | 47.85 | 47.85 | - |
| 05 Apr 2024 | 47.82 | 47.82 | 47.82 | 47.82 | 47.82 | - |
| 04 Apr 2024 | 47.65 | 47.65 | 47.65 | 47.65 | 47.65 | - |
| 03 Apr 2024 | 47.83 | 47.83 | 47.83 | 47.83 | 47.83 | - |
| 02 Apr 2024 | 47.63 | 47.63 | 47.63 | 47.63 | 47.63 | - |
| 01 Apr 2024 | 47.87 | 47.87 | 47.87 | 47.87 | 47.87 | - |
| 28 Mar 2024 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | - |
| 27 Mar 2024 | 48.01 | 48.01 | 48.01 | 48.01 | 48.01 | - |
| 26 Mar 2024 | 47.84 | 47.84 | 47.84 | 47.84 | 47.84 | - |
| 25 Mar 2024 | 47.73 | 47.73 | 47.73 | 47.73 | 47.73 | - |
| 22 Mar 2024 | 47.78 | 47.78 | 47.78 | 47.78 | 47.78 | - |
| 21 Mar 2024 | 47.95 | 47.95 | 47.95 | 47.95 | 47.95 | - |
| 20 Mar 2024 | 47.97 | 47.97 | 47.97 | 47.97 | 47.97 | - |
| 19 Mar 2024 | 47.58 | 47.58 | 47.58 | 47.58 | 47.58 | - |
| 18 Mar 2024 | 47.59 | 47.59 | 47.59 | 47.59 | 47.59 | - |
| 15 Mar 2024 | 47.84 | 47.84 | 47.84 | 47.84 | 47.84 | - |
| 14 Mar 2024 | 48.07 | 48.07 | 48.07 | 48.07 | 48.07 | - |
| 13 Mar 2024 | 48.12 | 48.12 | 48.12 | 48.12 | 48.12 | - |
| 12 Mar 2024 | 48.03 | 48.03 | 48.03 | 48.03 | 48.03 | - |
| 11 Mar 2024 | 47.65 | 47.65 | 47.65 | 47.65 | 47.65 | - |
| 08 Mar 2024 | 47.47 | 47.47 | 47.47 | 47.47 | 47.47 | - |
| 07 Mar 2024 | 47.45 | 47.45 | 47.45 | 47.45 | 47.45 | - |
| 06 Mar 2024 | 47.21 | 47.21 | 47.21 | 47.21 | 47.21 | - |
| 05 Mar 2024 | 46.91 | 46.91 | 46.91 | 46.91 | 46.91 | - |
| 04 Mar 2024 | 47.03 | 47.03 | 47.03 | 47.03 | 47.03 | - |
| 01 Mar 2024 | 47.07 | 47.07 | 47.07 | 47.07 | 47.07 | - |
| 29 Feb 2024 | 46.84 | 46.84 | 46.84 | 46.84 | 46.84 | - |
| 28 Feb 2024 | 46.86 | 46.86 | 46.86 | 46.86 | 46.86 | - |
| 27 Feb 2024 | 46.98 | 46.98 | 46.98 | 46.98 | 46.98 | - |
| 26 Feb 2024 | 47.06 | 47.06 | 47.06 | 47.06 | 47.06 | - |
| 23 Feb 2024 | 47.07 | 47.07 | 47.07 | 47.07 | 47.07 | - |
| 22 Feb 2024 | 47.13 | 47.13 | 47.13 | 47.13 | 47.13 | - |
| 21 Feb 2024 | 46.66 | 46.66 | 46.66 | 46.66 | 46.66 | - |
| 20 Feb 2024 | 46.65 | 46.65 | 46.65 | 46.65 | 46.65 | - |
| 16 Feb 2024 | 46.46 | 46.46 | 46.46 | 46.46 | 46.46 | - |
| 15 Feb 2024 | 46.47 | 46.47 | 46.47 | 46.47 | 46.47 | - |
| 14 Feb 2024 | 46.08 | 46.08 | 46.08 | 46.08 | 46.08 | - |
| 13 Feb 2024 | 45.61 | 45.61 | 45.61 | 45.61 | 45.61 | - |
| 12 Feb 2024 | 46.18 | 46.18 | 46.18 | 46.18 | 46.18 | - |
| 09 Feb 2024 | 46.09 | 46.09 | 46.09 | 46.09 | 46.09 | - |
| 08 Feb 2024 | 45.97 | 45.97 | 45.97 | 45.97 | 45.97 | - |
| 07 Feb 2024 | 45.97 | 45.97 | 45.97 | 45.97 | 45.97 | - |
| 06 Feb 2024 | 46.08 | 46.08 | 46.08 | 46.08 | 46.08 | - |
| 05 Feb 2024 | 45.78 | 45.78 | 45.78 | 45.78 | 45.78 | - |
| 02 Feb 2024 | 46.03 | 46.03 | 46.03 | 46.03 | 46.03 | - |
| 01 Feb 2024 | 46.16 | 46.16 | 46.16 | 46.16 | 46.16 | - |
| 31 Jan 2024 | 45.82 | 45.82 | 45.82 | 45.82 | 45.82 | - |
| 30 Jan 2024 | 46.29 | 46.29 | 46.29 | 46.29 | 46.29 | - |
| 29 Jan 2024 | 46.34 | 46.34 | 46.34 | 46.34 | 46.34 | - |
| 26 Jan 2024 | 46.07 | 46.07 | 46.07 | 46.07 | 46.07 | - |
| 25 Jan 2024 | 45.84 | 45.84 | 45.84 | 45.84 | 45.84 | - |
| 24 Jan 2024 | 45.74 | 45.74 | 45.74 | 45.74 | 45.74 | - |
| 23 Jan 2024 | 45.49 | 45.49 | 45.49 | 45.49 | 45.49 | - |
| 22 Jan 2024 | 45.66 | 45.66 | 45.66 | 45.66 | 45.66 | - |
| 19 Jan 2024 | 45.62 | 45.62 | 45.62 | 45.62 | 45.62 | - |
| 18 Jan 2024 | 45.49 | 45.49 | 45.49 | 45.49 | 45.49 | - |
| 17 Jan 2024 | 45.15 | 45.15 | 45.15 | 45.15 | 45.15 | - |
| 16 Jan 2024 | 45.51 | 45.51 | 45.51 | 45.51 | 45.51 | - |
| 12 Jan 2024 | 45.93 | 45.93 | 45.93 | 45.93 | 45.93 | - |
| 11 Jan 2024 | 45.76 | 45.76 | 45.76 | 45.76 | 45.76 | - |
| 10 Jan 2024 | 45.85 | 45.85 | 45.85 | 45.85 | 45.85 | - |
| 09 Jan 2024 | 45.69 | 45.69 | 45.69 | 45.69 | 45.69 | - |
| 08 Jan 2024 | 46.08 | 46.08 | 46.08 | 46.08 | 46.08 | - |
| 05 Jan 2024 | 45.63 | 45.63 | 45.63 | 45.63 | 45.63 | - |
| 04 Jan 2024 | 45.62 | 45.62 | 45.62 | 45.62 | 45.62 | - |
| 03 Jan 2024 | 45.46 | 45.46 | 45.46 | 45.46 | 45.46 | - |
| 02 Jan 2024 | 45.74 | 45.74 | 45.74 | 45.74 | 45.74 | - |
| 29 Dec 2023 | 45.96 | 45.96 | 45.96 | 45.96 | 45.96 | - |
| 28 Dec 2023 | 45.87 | 45.87 | 45.87 | 45.87 | 45.87 | - |
| 27 Dec 2023 | 45.93 | 45.93 | 45.93 | 45.93 | 45.93 | - |
| 26 Dec 2023 | 45.57 | 45.57 | 45.57 | 45.57 | 45.57 | - |
| 22 Dec 2023 | 45.41 | 45.41 | 45.41 | 45.41 | 45.41 | - |
| 21 Dec 2023 | 45.33 | 45.33 | 45.33 | 45.33 | 45.33 | - |
| 20 Dec 2023 | 44.86 | 44.86 | 44.86 | 44.86 | 44.86 | - |
| 19 Dec 2023 | 45.23 | 45.23 | 45.23 | 45.23 | 45.23 | - |
| 18 Dec 2023 | 44.86 | 44.86 | 44.86 | 44.86 | 44.86 | - |
| 15 Dec 2023 | 44.85 | 44.85 | 44.85 | 44.85 | 44.85 | - |
| 14 Dec 2023 | 45.13 | 45.13 | 45.13 | 45.13 | 45.13 | - |
| 13 Dec 2023 | 44.89 | 44.89 | 44.89 | 44.89 | 44.89 | - |
| 12 Dec 2023 | 44.52 | 44.52 | 44.52 | 44.52 | 44.52 | - |
| 11 Dec 2023 | 44.33 | 44.33 | 44.33 | 44.33 | 44.33 | - |
| 08 Dec 2023 | 44.22 | 44.22 | 44.22 | 44.22 | 44.22 | - |
| 07 Dec 2023 | 44.03 | 44.03 | 44.03 | 44.03 | 44.03 | - |
| 06 Dec 2023 | 43.95 | 43.95 | 43.95 | 43.95 | 43.95 | - |
| 05 Dec 2023 | 43.97 | 43.97 | 43.97 | 43.97 | 43.97 | - |
| 04 Dec 2023 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | - |
| 01 Dec 2023 | 44.43 | 44.43 | 44.43 | 44.43 | 44.43 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.