Singapore markets closed

Artisan International Small-Mid Fund (APHJX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
17.53+0.02 (+0.11%)
At close: 08:00PM EDT
Time period:
23 Jun 2023 - 23 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
21 Jun 202417.5317.5317.5317.5317.53-
20 Jun 202417.5117.5117.5117.5117.51-
18 Jun 202417.5517.5517.5517.5517.55-
17 Jun 202417.5517.5517.5517.5517.55-
14 Jun 202417.5517.5517.5517.5517.55-
13 Jun 202417.7217.7217.7217.7217.72-
12 Jun 202417.9217.9217.9217.9217.92-
11 Jun 202417.6617.6617.6617.6617.66-
10 Jun 202417.7017.7017.7017.7017.70-
07 Jun 202417.6717.6717.6717.6717.67-
06 Jun 202417.8317.8317.8317.8317.83-
05 Jun 202417.8117.8117.8117.8117.81-
04 Jun 202417.6917.6917.6917.6917.69-
03 Jun 202417.7817.7817.7817.7817.78-
31 May 202417.7917.7917.7917.7917.79-
30 May 202417.6617.6617.6617.6617.66-
29 May 202417.6217.6217.6217.6217.62-
28 May 202417.9117.9117.9117.9117.91-
24 May 202417.9517.9517.9517.9517.95-
23 May 202417.8317.8317.8317.8317.83-
22 May 202418.0218.0218.0218.0218.02-
21 May 202418.1318.1318.1318.1318.13-
20 May 202418.2418.2418.2418.2418.24-
17 May 202418.1418.1418.1418.1418.14-
16 May 202418.2118.2118.2118.2118.21-
15 May 202418.3818.3818.3818.3818.38-
14 May 202418.0818.0818.0818.0818.08-
13 May 202417.9017.9017.9017.9017.90-
10 May 202417.8817.8817.8817.8817.88-
09 May 202417.8617.8617.8617.8617.86-
08 May 202417.7317.7317.7317.7317.73-
07 May 202417.7617.7617.7617.7617.76-
06 May 202417.7317.7317.7317.7317.73-
03 May 202417.5517.5517.5517.5517.55-
02 May 202417.3217.3217.3217.3217.32-
01 May 202417.1617.1617.1617.1617.16-
30 Apr 202417.1117.1117.1117.1117.11-
29 Apr 202417.3117.3117.3117.3117.31-
26 Apr 202417.1517.1517.1517.1517.15-
25 Apr 202417.1017.1017.1017.1017.10-
24 Apr 202417.3217.3217.3217.3217.32-
23 Apr 202417.4017.4017.4017.4017.40-
22 Apr 202417.1817.1817.1817.1817.18-
19 Apr 202416.9916.9916.9916.9916.99-
18 Apr 202417.1217.1217.1217.1217.12-
17 Apr 202417.1617.1617.1617.1617.16-
16 Apr 202417.2517.2517.2517.2517.25-
15 Apr 202417.3917.3917.3917.3917.39-
12 Apr 202417.5517.5517.5517.5517.55-
11 Apr 202417.9417.9417.9417.9417.94-
10 Apr 202417.8517.8517.8517.8517.85-
09 Apr 202418.1618.1618.1618.1618.16-
08 Apr 202418.0918.0918.0918.0918.09-
05 Apr 202417.9717.9717.9717.9717.97-
04 Apr 202417.9617.9617.9617.9617.96-
03 Apr 202418.0918.0918.0918.0918.09-
02 Apr 202418.0318.0318.0318.0318.03-
01 Apr 202418.2018.2018.2018.2018.20-
28 Mar 202418.2918.2918.2918.2918.29-
27 Mar 202418.2918.2918.2918.2918.29-
26 Mar 202418.2218.2218.2218.2218.22-
25 Mar 202418.1918.1918.1918.1918.19-
22 Mar 202418.2718.2718.2718.2718.27-
21 Mar 202418.3818.3818.3818.3818.38-
20 Mar 202418.3118.3118.3118.3118.31-
19 Mar 202418.1318.1318.1318.1318.13-
18 Mar 202418.1318.1318.1318.1318.13-
15 Mar 202418.0918.0918.0918.0918.09-
14 Mar 202418.1218.1218.1218.1218.12-
13 Mar 202418.2718.2718.2718.2718.27-
12 Mar 202418.3018.3018.3018.3018.30-
11 Mar 202418.1818.1818.1818.1818.18-
08 Mar 202418.2918.2918.2918.2918.29-
07 Mar 202418.3218.3218.3218.3218.32-
06 Mar 202418.1618.1618.1618.1618.16-
05 Mar 202417.9017.9017.9017.9017.90-
04 Mar 202418.1018.1018.1018.1018.10-
01 Mar 202418.1518.1518.1518.1518.15-
29 Feb 202417.8117.8117.8117.8117.81-
28 Feb 202417.8117.8117.8117.8117.81-
27 Feb 202417.9117.9117.9117.9117.91-
26 Feb 202417.8317.8317.8317.8317.83-
23 Feb 202417.8017.8017.8017.8017.80-
22 Feb 202417.8917.8917.8917.8917.89-
21 Feb 202417.5917.5917.5917.5917.59-
20 Feb 202417.6117.6117.6117.6117.61-
16 Feb 202417.6517.6517.6517.6517.65-
15 Feb 202417.6817.6817.6817.6817.68-
14 Feb 202417.4517.4517.4517.4517.45-
13 Feb 202417.2417.2417.2417.2417.24-
12 Feb 202417.5817.5817.5817.5817.58-
09 Feb 202417.4817.4817.4817.4817.48-
08 Feb 202417.3317.3317.3317.3317.33-
07 Feb 202417.3517.3517.3517.3517.35-
06 Feb 202417.2917.2917.2917.2917.29-
05 Feb 202417.2017.2017.2017.2017.20-
02 Feb 202417.3317.3317.3317.3317.33-
01 Feb 202417.5817.5817.5817.5817.58-
31 Jan 202417.3917.3917.3917.3917.39-
30 Jan 202417.5417.5417.5417.5417.54-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...