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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	25.29	25.46	25.46	25.46	25.21	146,546
February 19, 2026	25.01	25.18	25.18	25.18	24.96	8,613
February 18, 2026	25.11	25.22	25.22	25.43	25.07	12,195
February 17, 2026	25.12	24.94	24.94	25.17	24.73	35,378
February 16, 2026	25.38	25.12	25.12	25.38	25.12	20,041
February 13, 2026	25.48	24.93	24.93	25.49	24.78	609,084
February 12, 2026	25.89	25.46	25.46	25.89	25.45	48,823
February 11, 2026	25.51	25.73	25.73	25.73	25.41	11,904
February 10, 2026	25.56	25.35	25.35	25.56	25.27	8,180
February 09, 2026	25.03	25.26	25.26	25.3	24.95	13,159
February 06, 2026	24.54	24.76	24.76	24.76	24.4	3,624
February 05, 2026	24.63	24.34	24.34	24.7	24.25	3,816
February 04, 2026	25.41	24.63	24.63	25.46	24.63	10,648
February 03, 2026	24.77	25.44	25.44	25.44	24.73	3,200
February 02, 2026	24.09	24.61	24.61	24.61	24.06	18,948
January 30, 2026	25.09	24.77	24.77	25.22	24.77	4,361
January 29, 2026	25.5	24.98	24.98	25.74	24.93	9,974
January 28, 2026	25.29	25.11	25.11	25.3	25.11	99,031
January 27, 2026	24.49	24.99	24.99	24.99	24.48	1,668
January 26, 2026	24.31	24.52	24.52	24.54	24.29	4,029
January 23, 2026	24	24.04	24.04	24.19	23.89	173,077
January 22, 2026	23.49	24.07	24.07	24.07	23.49	9,816
January 21, 2026	22.99	23.37	23.37	23.41	22.9	2,145
January 20, 2026	22.6	22.91	22.91	22.94	22.43	9,126
January 19, 2026	22.43	22.67	22.67	22.67	22.41	35,189
January 16, 2026	22.68	22.48	22.48	22.71	22.39	33,485
January 15, 2026	22.6	22.67	22.67	22.67	22.5	7,968
January 14, 2026	22.2	22.39	22.39	22.4	22.08	2,835
January 13, 2026	22.27	22.07	22.07	22.32	22.07	7,993
January 12, 2026	22.08	22.25	22.25	22.33	22.06	5,333
January 09, 2026	21.91	22.11	22.11	22.16	21.91	116
January 08, 2026	21.76	21.85	21.85	21.88	21.74	20,961
January 07, 2026	22.06	21.84	21.84	22.06	21.73	3,078
January 06, 2026	21.81	22.17	22.17	22.17	21.8	263
January 05, 2026	21.41	21.63	21.63	21.63	21.32	724
January 02, 2026	21.5	21.33	21.33	21.5	21.29	7,782
December 31, 2025	21.28	21.28	21.28	21.28	21.28	0
December 30, 2025	21.32	21.38	21.38	21.38	21.32	810
December 29, 2025	21.14	21.08	21.08	21.33	21.08	520
December 24, 2025	21.18	21.26	21.26	21.26	21.18	4,288
December 23, 2025	21.14	21.09	21.09	21.14	21.09	1,257
December 22, 2025	20.96	20.76	20.76	20.96	20.76	6,962
December 19, 2025	20.75	20.93	20.93	20.93	20.75	31,278
December 18, 2025	20.61	20.75	20.75	20.75	20.52	1,251
December 17, 2025	20.82	20.51	20.51	20.82	20.51	796
December 16, 2025	21.42	20.99	20.99	21.42	20.96	2,693
December 15, 2025	21.47	21.53	21.53	21.57	21.4	1,170
December 12, 2025	21.3	21.13	21.13	21.41	21.13	262
December 11, 2025	20.75	20.74	20.74	20.75	20.74	3,105
December 10, 2025	20.77	20.77	20.77	20.77	20.77	0
December 09, 2025	20.51	20.54	20.54	20.54	20.51	10
December 08, 2025	20.83	20.82	20.82	20.95	20.78	6,983
December 05, 2025	21.48	21.13	21.13	21.48	21.13	4,970
December 04, 2025	21.45	21.55	21.55	21.55	21.45	2,370
December 03, 2025	21.34	21.34	21.34	21.36	21.33	15,506
December 02, 2025	21.01	21.07	21.07	21.15	21.01	8,955
December 01, 2025	21	20.97	20.97	21.01	20.97	3,360
November 28, 2025	20.8	20.96	20.96	20.96	20.8	7,971
November 27, 2025	20.85	20.85	20.85	20.85	20.85	0
November 26, 2025	20.67	20.79	20.79	20.79	20.67	2,392

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