Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic
  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Adaro Energy Indonesia Tbk (OP: ADOOY )

8.700 +0.137 (+1.60%)
Streaming Delayed Price Updated: 1:24 PM EDT, Jul 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 17, 2024 8.430 8.832 8.430 8.700 1,871 +0.14(+1.60%)
Jul 16, 2024 8.840 9.055 8.563 8.563 1,437 +0.15(+1.82%)
Jul 15, 2024 8.540 8.540 8.410 8.410 4,125 +0.00(+0.05%)
Jul 12, 2024 8.795 8.795 8.406 8.406 475 -0.46(-5.23%)
Jul 11, 2024 9.105 9.105 8.870 8.870 301 +0.42(+4.97%)
Jul 10, 2024 8.543 8.543 8.450 8.450 668 -0.02(-0.24%)
Jul 09, 2024 9.120 9.340 8.470 8.470 1,311 -0.40(-4.51%)
Jul 08, 2024 9.000 9.000 8.870 8.870 1,390 +0.50(+5.97%)
Jul 03, 2024 8.370 0 +0.06(+0.72%)
Jul 02, 2024 8.517 8.517 8.310 8.310 929 +0.02(+0.18%)
Jul 01, 2024 8.490 8.490 8.295 8.295 6,150 +0.15(+1.90%)
Jun 28, 2024 7.980 8.140 7.980 8.140 485 +0.26(+3.30%)
Jun 27, 2024 8.580 8.580 7.880 7.880 389 +0.05(+0.64%)
Jun 26, 2024 7.830 7.830 7.830 7.830 133 -0.17(-2.12%)
Jun 25, 2024 7.830 8.000 7.830 8.000 1,686 -0.73(-8.36%)
Jun 24, 2024 8.740 8.740 8.730 8.730 383 +0.27(+3.19%)
Jun 21, 2024 8.746 8.746 8.160 8.460 107,530 -0.00(-0.06%)
Jun 20, 2024 8.020 8.465 8.020 8.465 1,740 +0.07(+0.89%)
Jun 18, 2024 8.390 8.390 8.390 8.390 117 -0.09(-1.09%)
Jun 13, 2024 8.483 512 -0.04(-0.49%)
Jun 12, 2024 8.510 8.720 8.510 8.525 2,226 +0.14(+1.73%)
Jun 10, 2024 8.380 13 -0.63(-7.03%)
Jun 07, 2024 9.320 9.683 9.014 9.014 428 -0.96(-9.59%)
Jun 06, 2024 8.600 9.970 8.580 9.970 4,720 +0.65(+6.97%)
Jun 05, 2024 9.320 9.320 9.320 9.320 200 +0.71(+8.25%)
Jun 04, 2024 9.570 10.00 8.610 8.610 407 -1.14(-11.69%)
Jun 03, 2024 9.640 9.750 9.640 9.750 8,039 +0.73(+8.09%)
May 31, 2024 9.020 9.020 9.020 9.020 100 +0.32(+3.68%)
May 29, 2024 8.700 40 -0.22(-2.47%)
May 28, 2024 8.860 8.920 8.800 8.920 2,699 +0.06(+0.65%)
May 22, 2024 8.862 0 -0.12(-1.31%)
May 15, 2024 8.980 33 +0.34(+3.94%)
May 13, 2024 8.640 0 -0.23(-2.59%)
May 09, 2024 8.870 0 +0.07(+0.80%)
May 08, 2024 8.650 8.800 8.370 8.800 4,200 +0.01(+0.11%)
May 06, 2024 8.790 35 +0.24(+2.81%)
May 03, 2024 8.295 8.790 8.250 8.550 5,627 +0.24(+2.89%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.