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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	20.34	20.27	20.27	20.34	20.13	7,431
November 06, 2025	20.14	20.17	20.17	20.25	20.14	31,033
November 05, 2025	19.94	20.08	20.08	20.08	19.94	40,074
November 04, 2025	19.73	19.76	19.76	19.78	19.73	55,535
November 03, 2025	19.94	19.88	19.88	19.95	19.88	33,913
October 31, 2025	19.9	19.72	19.72	19.9	19.72	58,737
October 30, 2025	19.77	19.85	19.85	19.88	19.77	2,404
October 29, 2025	19.91	19.95	19.95	19.95	19.8	837,520
October 28, 2025	19.58	19.7	19.7	19.7	19.58	1,070
October 27, 2025	19.55	19.55	19.55	19.59	19.55	2,297
October 24, 2025	19.33	19.43	19.43	19.5	19.33	59,443
October 23, 2025	19.18	19.33	19.33	19.33	19.18	4,297
October 22, 2025	19.03	19.11	19.11	19.18	19.03	74
October 21, 2025	19.24	19.19	19.19	19.24	19.15	31,374
October 20, 2025	19.14	19.35	19.35	19.35	19.14	2,138
October 17, 2025	18.91	19.03	19.03	19.08	18.91	11,829
October 16, 2025	18.95	19.15	19.15	19.15	18.95	60,852
October 15, 2025	18.83	18.99	18.99	18.99	18.81	37,534
October 14, 2025	18.53	18.62	18.62	18.62	18.51	3,533
October 13, 2025	18.74	18.85	18.85	18.85	18.68	2,271
October 10, 2025	19.04	18.66	18.66	19.04	18.66	60,664
October 09, 2025	19.19	19.08	19.08	19.25	19.08	3,273
October 08, 2025	19.05	19.08	19.08	19.08	19.05	60,462
October 07, 2025	19.02	19.02	19.02	19.02	19.02	0
October 06, 2025	19.34	19.12	19.12	19.39	19.12	4,376
October 03, 2025	19.49	19.23	19.23	19.49	19.22	67,588
October 02, 2025	19.45	19.08	19.08	19.51	19.08	29,579
October 01, 2025	19.71	19.41	19.41	19.82	19.41	34,033
September 30, 2025	19.68	19.56	19.56	19.69	19.56	4,355
September 29, 2025	19.61	19.65	19.65	19.65	19.61	948
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

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