Singapore markets closed

Azzad Ethical (ADJEX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
17.84-0.09 (-0.50%)
At close: 06:45PM EDT
Time period:
21 May 2023 - 21 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
21 May 2024------
20 May 202417.9317.9317.9317.9317.93-
17 May 202417.8217.8217.8217.8217.82-
16 May 202417.7917.7917.7917.7917.79-
15 May 202417.9317.9317.9317.9317.93-
14 May 202417.6217.6217.6217.6217.62-
13 May 202417.4217.4217.4217.4217.42-
10 May 202417.5117.5117.5117.5117.51-
09 May 202417.5117.5117.5117.5117.51-
08 May 202417.3317.3317.3317.3317.33-
07 May 202417.5517.5517.5517.5517.55-
06 May 202417.5617.5617.5617.5617.56-
03 May 202417.3417.3417.3417.3417.34-
02 May 202417.1717.1717.1717.1717.17-
01 May 202416.9016.9016.9016.9016.90-
30 Apr 202416.8716.8716.8716.8716.87-
29 Apr 202417.1917.1917.1917.1917.19-
26 Apr 202417.1417.1417.1417.1417.14-
25 Apr 202417.0017.0017.0017.0017.00-
24 Apr 202416.9916.9916.9916.9916.99-
23 Apr 202416.8916.8916.8916.8916.89-
22 Apr 202416.5716.5716.5716.5716.57-
19 Apr 202416.4316.4316.4316.4316.43-
18 Apr 202416.6416.6416.6416.6416.64-
17 Apr 202416.7416.7416.7416.7416.74-
16 Apr 202416.9216.9216.9216.9216.92-
15 Apr 202416.9616.9616.9616.9616.96-
12 Apr 202417.2417.2417.2417.2417.24-
11 Apr 202417.5617.5617.5617.5617.56-
10 Apr 202417.4517.4517.4517.4517.45-
09 Apr 202417.8217.8217.8217.8217.82-
08 Apr 202417.6917.6917.6917.6917.69-
05 Apr 202417.6217.6217.6217.6217.62-
04 Apr 202417.4217.4217.4217.4217.42-
03 Apr 202417.6017.6017.6017.6017.60-
02 Apr 202417.5617.5617.5617.5617.56-
01 Apr 202417.8517.8517.8517.8517.85-
28 Mar 202418.0018.0018.0018.0018.00-
27 Mar 202417.9517.9517.9517.9517.95-
26 Mar 202417.7917.7917.7917.7917.79-
25 Mar 202417.8017.8017.8017.8017.80-
22 Mar 202417.8917.8917.8917.8917.89-
21 Mar 202418.0218.0218.0218.0218.02-
20 Mar 202417.8417.8417.8417.8417.84-
19 Mar 202417.6517.6517.6517.6517.65-
18 Mar 202417.5617.5617.5617.5617.56-
15 Mar 202417.5017.5017.5017.5017.50-
14 Mar 202417.5217.5217.5217.5217.52-
13 Mar 202417.6717.6717.6717.6717.67-
12 Mar 202417.7117.7117.7117.7117.71-
11 Mar 202417.5717.5717.5717.5717.57-
08 Mar 202417.7117.7117.7117.7117.71-
07 Mar 202417.9017.9017.9017.9017.90-
06 Mar 202417.6617.6617.6617.6617.66-
05 Mar 202417.3917.3917.3917.3917.39-
04 Mar 202417.7117.7117.7117.7117.71-
01 Mar 202417.6717.6717.6717.6717.67-
29 Feb 202417.4817.4817.4817.4817.48-
28 Feb 202417.3917.3917.3917.3917.39-
27 Feb 202417.3817.3817.3817.3817.38-
26 Feb 202417.3417.3417.3417.3417.34-
23 Feb 202417.3317.3317.3317.3317.33-
22 Feb 202417.3217.3217.3217.3217.32-
21 Feb 202416.9916.9916.9916.9916.99-
20 Feb 202417.0817.0817.0817.0817.08-
16 Feb 202417.2117.2117.2117.2117.21-
15 Feb 202417.2717.2717.2717.2717.27-
14 Feb 202417.1917.1917.1917.1917.19-
13 Feb 202416.8616.8616.8616.8616.86-
12 Feb 202417.2017.2017.2017.2017.20-
09 Feb 202417.2217.2217.2217.2217.22-
08 Feb 202417.1617.1617.1617.1617.16-
07 Feb 202416.9916.9916.9916.9916.99-
06 Feb 202416.8016.8016.8016.8016.80-
05 Feb 202416.6016.6016.6016.6016.60-
02 Feb 202416.6916.6916.6916.6916.69-
01 Feb 202416.5616.5616.5616.5616.56-
31 Jan 202416.3216.3216.3216.3216.32-
30 Jan 202416.6116.6116.6116.6116.61-
29 Jan 202416.7116.7116.7116.7116.71-
26 Jan 202416.4616.4616.4616.4616.46-
25 Jan 202416.5416.5416.5416.5416.54-
24 Jan 202416.5016.5016.5016.5016.50-
23 Jan 202416.6716.6716.6716.6716.67-
22 Jan 202416.7116.7116.7116.7116.71-
19 Jan 202416.4816.4816.4816.4816.48-
18 Jan 202416.3016.3016.3016.3016.30-
17 Jan 202416.0016.0016.0016.0016.00-
16 Jan 202416.1416.1416.1416.1416.14-
12 Jan 202416.2416.2416.2416.2416.24-
11 Jan 202416.3116.3116.3116.3116.31-
10 Jan 202416.3016.3016.3016.3016.30-
09 Jan 202416.1616.1616.1616.1616.16-
08 Jan 202416.1716.1716.1716.1716.17-
05 Jan 202415.8015.8015.8015.8015.80-
04 Jan 202415.7815.7815.7815.7815.78-
03 Jan 202415.8015.8015.8015.8015.80-
02 Jan 202416.2816.2816.2816.2816.28-
29 Dec 202316.6016.6016.6016.6016.60-
28 Dec 202316.7316.7316.7316.7316.73-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...