Amundi Index Solutions - Amundi MSCI Em Latin America - ALAU.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	19.31	19.46	19.46	19.46	19.26	701
September 25, 2025	19.68	19.47	19.47	19.68	19.47	3,621
September 24, 2025	19.68	19.61	19.61	19.68	19.61	876
September 23, 2025	19.71	19.71	19.71	19.71	19.71	0
September 22, 2025	19.28	19.25	19.25	19.3	19.25	2,089
September 19, 2025	19.38	19.38	19.38	19.38	19.38	0
September 18, 2025	19.6	19.38	19.38	19.68	19.35	73,365
September 17, 2025	19.44	19.43	19.43	19.44	19.43	914
September 16, 2025	19.28	19.28	19.28	19.28	19.28	0
September 15, 2025	19.27	19.27	19.27	19.27	19.27	0
September 12, 2025	19.07	19.07	19.07	19.07	19.07	0
September 11, 2025	18.91	19.01	19.01	19.01	18.81	38,478
September 10, 2025	18.74	18.83	18.83	18.89	18.74	1,757
September 09, 2025	18.65	18.7	18.7	18.77	18.65	7,062
September 08, 2025	18.81	18.64	18.64	18.81	18.62	901
September 05, 2025	18.49	18.63	18.63	18.72	18.49	127
September 04, 2025	18.34	18.33	18.33	18.34	18.32	192,987
September 03, 2025	18.36	18.36	18.36	18.36	18.36	0
September 02, 2025	18.27	18.25	18.25	18.27	18.25	960
September 01, 2025	18.5	18.38	18.38	18.5	18.38	86
August 29, 2025	18.44	18.45	18.45	18.45	18.44	57
August 28, 2025	18.29	18.48	18.48	18.48	18.29	130,277
August 27, 2025	18.02	18.02	18.02	18.02	18	1,416
August 26, 2025	18	17.99	17.99	18.18	17.99	554
August 22, 2025	17.75	18.14	18.14	18.14	17.75	20
August 21, 2025	17.64	17.64	17.64	17.7	17.62	804
August 20, 2025	17.66	17.67	17.67	17.67	17.66	620
August 19, 2025	17.95	17.62	17.62	17.95	17.62	3,590
August 18, 2025	17.89	17.96	17.96	17.96	17.89	3,494
August 15, 2025	17.91	17.91	17.91	17.91	17.91	0
August 14, 2025	17.87	17.79	17.79	17.94	17.71	108,076
August 13, 2025	17.95	17.94	17.94	17.95	17.94	28
August 12, 2025	17.87	17.93	17.93	17.93	17.87	20
August 11, 2025	17.61	17.63	17.63	17.63	17.61	7,205
August 08, 2025	17.77	17.77	17.77	17.77	17.77	0
August 07, 2025	17.55	17.55	17.55	17.55	17.55	0
August 06, 2025	17.41	17.42	17.42	17.42	17.41	1,367
August 05, 2025	17.14	17.14	17.14	17.14	17.14	0
August 04, 2025	17.08	17.08	17.08	17.08	17.08	2,410
August 01, 2025	16.98	16.98	16.98	16.98	16.98	370
July 31, 2025	17.07	16.99	16.99	17.07	16.99	15,100
July 30, 2025	16.98	16.94	16.94	16.98	16.94	1,488
July 29, 2025	16.93	17.01	17.01	17.01	16.89	1,030
July 28, 2025	17.34	16.97	16.97	17.34	16.96	1,463
July 25, 2025	17.3	17.22	17.22	17.3	17.18	221
July 24, 2025	17.29	17.29	17.29	17.29	17.29	0
July 23, 2025	17.18	17.31	17.31	17.31	17.18	270
July 22, 2025	17.15	17.18	17.18	17.22	17.15	4,269
July 21, 2025	17.09	17.23	17.23	17.23	17.09	912
July 18, 2025	17.47	17.27	17.27	17.47	17.27	1,238
July 17, 2025	17.37	17.35	17.35	17.38	17.23	123,581
July 16, 2025	17.23	17.21	17.21	17.27	17.2	4,845
July 15, 2025	17.17	17.2	17.2	17.2	17.17	15
July 14, 2025	17.38	17.22	17.22	17.38	17.22	1,032
July 11, 2025	17.45	17.26	17.26	17.45	17.26	438
July 10, 2025	17.49	17.39	17.39	17.49	17.35	59,194
July 09, 2025	17.99	17.78	17.78	17.99	17.78	224
July 08, 2025	17.98	17.85	17.85	17.98	17.85	268
July 07, 2025	18.19	17.96	17.96	18.2	17.96	1,328
July 04, 2025	18.34	18.2	18.2	18.34	18.2	100

Amundi Index Solutions - Amundi MSCI Em Latin America (ALAU.L) LSE