Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,139.83 +60.97 (+0.75%) Bitcoin USD
63,512.41 +531.05 (+0.84%) CMC Crypto 200
1,391.91 -4.63 (-0.33%)
Artisan Focus Fund (APHTX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 21.01 | 21.01 | 21.01 | 21.01 | 21.01 | - |
| 25 Apr 2024 | 20.74 | 20.74 | 20.74 | 20.74 | 20.74 | - |
| 24 Apr 2024 | 20.68 | 20.68 | 20.68 | 20.68 | 20.68 | - |
| 23 Apr 2024 | 20.85 | 20.85 | 20.85 | 20.85 | 20.85 | - |
| 22 Apr 2024 | 20.41 | 20.41 | 20.41 | 20.41 | 20.41 | - |
| 19 Apr 2024 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | - |
| 18 Apr 2024 | 20.61 | 20.61 | 20.61 | 20.61 | 20.61 | - |
| 17 Apr 2024 | 20.82 | 20.82 | 20.82 | 20.82 | 20.82 | - |
| 16 Apr 2024 | 21.07 | 21.07 | 21.07 | 21.07 | 21.07 | - |
| 15 Apr 2024 | 21.03 | 21.03 | 21.03 | 21.03 | 21.03 | - |
| 12 Apr 2024 | 21.28 | 21.28 | 21.28 | 21.28 | 21.28 | - |
| 11 Apr 2024 | 21.63 | 21.63 | 21.63 | 21.63 | 21.63 | - |
| 10 Apr 2024 | 21.52 | 21.52 | 21.52 | 21.52 | 21.52 | - |
| 09 Apr 2024 | 21.62 | 21.62 | 21.62 | 21.62 | 21.62 | - |
| 08 Apr 2024 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | - |
| 05 Apr 2024 | 21.77 | 21.77 | 21.77 | 21.77 | 21.77 | - |
| 04 Apr 2024 | 21.34 | 21.34 | 21.34 | 21.34 | 21.34 | - |
| 03 Apr 2024 | 21.56 | 21.56 | 21.56 | 21.56 | 21.56 | - |
| 02 Apr 2024 | 21.33 | 21.33 | 21.33 | 21.33 | 21.33 | - |
| 01 Apr 2024 | 21.45 | 21.45 | 21.45 | 21.45 | 21.45 | - |
| 28 Mar 2024 | 21.47 | 21.47 | 21.47 | 21.47 | 21.47 | - |
| 27 Mar 2024 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | - |
| 26 Mar 2024 | 21.42 | 21.42 | 21.42 | 21.42 | 21.42 | - |
| 25 Mar 2024 | 21.44 | 21.44 | 21.44 | 21.44 | 21.44 | - |
| 22 Mar 2024 | 21.54 | 21.54 | 21.54 | 21.54 | 21.54 | - |
| 21 Mar 2024 | 21.58 | 21.58 | 21.58 | 21.58 | 21.58 | - |
| 20 Mar 2024 | 21.38 | 21.38 | 21.38 | 21.38 | 21.38 | - |
| 19 Mar 2024 | 21.08 | 21.08 | 21.08 | 21.08 | 21.08 | - |
| 18 Mar 2024 | 20.94 | 20.94 | 20.94 | 20.94 | 20.94 | - |
| 15 Mar 2024 | 20.85 | 20.85 | 20.85 | 20.85 | 20.85 | - |
| 14 Mar 2024 | 20.96 | 20.96 | 20.96 | 20.96 | 20.96 | - |
| 13 Mar 2024 | 20.97 | 20.97 | 20.97 | 20.97 | 20.97 | - |
| 12 Mar 2024 | 20.93 | 20.93 | 20.93 | 20.93 | 20.93 | - |
| 11 Mar 2024 | 20.68 | 20.68 | 20.68 | 20.68 | 20.68 | - |
| 08 Mar 2024 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | - |
| 07 Mar 2024 | 21.11 | 21.11 | 21.11 | 21.11 | 21.11 | - |
| 06 Mar 2024 | 20.83 | 20.83 | 20.83 | 20.83 | 20.83 | - |
| 05 Mar 2024 | 20.69 | 20.69 | 20.69 | 20.69 | 20.69 | - |
| 04 Mar 2024 | 20.92 | 20.92 | 20.92 | 20.92 | 20.92 | - |
| 01 Mar 2024 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | - |
| 29 Feb 2024 | 20.51 | 20.51 | 20.51 | 20.51 | 20.51 | - |
| 28 Feb 2024 | 20.37 | 20.37 | 20.37 | 20.37 | 20.37 | - |
| 27 Feb 2024 | 20.36 | 20.36 | 20.36 | 20.36 | 20.36 | - |
| 26 Feb 2024 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | - |
| 23 Feb 2024 | 20.38 | 20.38 | 20.38 | 20.38 | 20.38 | - |
| 22 Feb 2024 | 20.32 | 20.32 | 20.32 | 20.32 | 20.32 | - |
| 21 Feb 2024 | 19.91 | 19.91 | 19.91 | 19.91 | 19.91 | - |
| 20 Feb 2024 | 19.89 | 19.89 | 19.89 | 19.89 | 19.89 | - |
| 16 Feb 2024 | 20.05 | 20.05 | 20.05 | 20.05 | 20.05 | - |
| 15 Feb 2024 | 20.14 | 20.14 | 20.14 | 20.14 | 20.14 | - |
| 14 Feb 2024 | 20.12 | 20.12 | 20.12 | 20.12 | 20.12 | - |
| 13 Feb 2024 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | - |
| 12 Feb 2024 | 20.05 | 20.05 | 20.05 | 20.05 | 20.05 | - |
| 09 Feb 2024 | 20.21 | 20.21 | 20.21 | 20.21 | 20.21 | - |
| 08 Feb 2024 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | - |
| 07 Feb 2024 | 20.04 | 20.04 | 20.04 | 20.04 | 20.04 | - |
| 06 Feb 2024 | 19.82 | 19.82 | 19.82 | 19.82 | 19.82 | - |
| 05 Feb 2024 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | - |
| 02 Feb 2024 | 19.84 | 19.84 | 19.84 | 19.84 | 19.84 | - |
| 01 Feb 2024 | 19.61 | 19.61 | 19.61 | 19.61 | 19.61 | - |
| 31 Jan 2024 | 19.34 | 19.34 | 19.34 | 19.34 | 19.34 | - |
| 30 Jan 2024 | 19.58 | 19.58 | 19.58 | 19.58 | 19.58 | - |
| 29 Jan 2024 | 19.53 | 19.53 | 19.53 | 19.53 | 19.53 | - |
| 26 Jan 2024 | 19.35 | 19.35 | 19.35 | 19.35 | 19.35 | - |
| 25 Jan 2024 | 19.36 | 19.36 | 19.36 | 19.36 | 19.36 | - |
| 24 Jan 2024 | 19.25 | 19.25 | 19.25 | 19.25 | 19.25 | - |
| 23 Jan 2024 | 19.19 | 19.19 | 19.19 | 19.19 | 19.19 | - |
| 22 Jan 2024 | 19.23 | 19.23 | 19.23 | 19.23 | 19.23 | - |
| 19 Jan 2024 | 19.15 | 19.15 | 19.15 | 19.15 | 19.15 | - |
| 18 Jan 2024 | 18.95 | 18.95 | 18.95 | 18.95 | 18.95 | - |
| 17 Jan 2024 | 18.69 | 18.69 | 18.69 | 18.69 | 18.69 | - |
| 16 Jan 2024 | 18.72 | 18.72 | 18.72 | 18.72 | 18.72 | - |
| 12 Jan 2024 | 18.67 | 18.67 | 18.67 | 18.67 | 18.67 | - |
| 11 Jan 2024 | 18.66 | 18.66 | 18.66 | 18.66 | 18.66 | - |
| 10 Jan 2024 | 18.59 | 18.59 | 18.59 | 18.59 | 18.59 | - |
| 09 Jan 2024 | 18.46 | 18.46 | 18.46 | 18.46 | 18.46 | - |
| 08 Jan 2024 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | - |
| 05 Jan 2024 | 18.17 | 18.17 | 18.17 | 18.17 | 18.17 | - |
| 04 Jan 2024 | 18.15 | 18.15 | 18.15 | 18.15 | 18.15 | - |
| 03 Jan 2024 | 18.14 | 18.14 | 18.14 | 18.14 | 18.14 | - |
| 02 Jan 2024 | 18.35 | 18.35 | 18.35 | 18.35 | 18.35 | - |
| 29 Dec 2023 | 18.53 | 18.53 | 18.53 | 18.53 | 18.53 | - |
| 28 Dec 2023 | 18.59 | 18.59 | 18.59 | 18.59 | 18.59 | - |
| 27 Dec 2023 | 18.58 | 18.58 | 18.58 | 18.58 | 18.58 | - |
| 26 Dec 2023 | 18.57 | 18.57 | 18.57 | 18.57 | 18.57 | - |
| 22 Dec 2023 | 18.52 | 18.52 | 18.52 | 18.52 | 18.52 | - |
| 21 Dec 2023 | 18.52 | 18.52 | 18.52 | 18.52 | 18.52 | - |
| 20 Dec 2023 | 18.29 | 18.29 | 18.29 | 18.29 | 18.29 | - |
| 19 Dec 2023 | 18.55 | 18.55 | 18.55 | 18.55 | 18.55 | - |
| 18 Dec 2023 | 18.41 | 18.41 | 18.41 | 18.41 | 18.41 | - |
| 15 Dec 2023 | 18.33 | 18.33 | 18.33 | 18.33 | 18.33 | - |
| 14 Dec 2023 | 18.37 | 18.37 | 18.37 | 18.37 | 18.37 | - |
| 13 Dec 2023 | 18.46 | 18.46 | 18.46 | 18.46 | 18.46 | - |
| 12 Dec 2023 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | - |
| 11 Dec 2023 | 18.12 | 18.12 | 18.12 | 18.12 | 18.12 | - |
| 08 Dec 2023 | 17.96 | 17.96 | 17.96 | 17.96 | 17.96 | - |
| 07 Dec 2023 | 17.89 | 17.89 | 17.89 | 17.89 | 17.89 | - |
| 06 Dec 2023 | 17.83 | 17.83 | 17.83 | 17.83 | 17.83 | - |
| 05 Dec 2023 | 17.89 | 17.89 | 17.89 | 17.89 | 17.89 | - |
| 04 Dec 2023 | 17.98 | 17.98 | 17.98 | 17.98 | 17.98 | - |
| *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.