Industria DE Diseno Textil S.A. ADR (OP: IDEXY )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	18.73	18.75	18.57	18.59	100,338	-0.24(-1.27%)
Sep 28, 2023	18.64	18.88	18.59	18.83	117,294	+0.39(+2.11%)
Sep 27, 2023	18.47	18.47	18.27	18.44	140,189	+0.04(+0.22%)
Sep 26, 2023	18.47	18.59	18.39	18.40	109,723	-0.24(-1.29%)
Sep 25, 2023	18.56	18.67	18.62	18.64	115,192	-0.06(-0.32%)
Sep 22, 2023	18.78	18.85	18.69	18.70	166,883	-0.11(-0.60%)
Sep 21, 2023	18.90	18.95	18.81	18.81	98,267	-0.17(-0.88%)
Sep 20, 2023	19.14	19.28	18.95	18.98	146,267	+0.13(+0.69%)
Sep 19, 2023	18.93	18.98	18.72	18.85	147,554	-0.15(-0.79%)
Sep 18, 2023	19.26	19.26	18.95	19.00	163,909	-0.22(-1.14%)
Sep 15, 2023	19.36	19.43	19.22	19.22	134,055	+0.00(+0.00%)
Sep 14, 2023	19.05	19.22	19.04	19.22	167,493	+0.17(+0.91%)
Sep 13, 2023	19.06	19.28	18.96	19.05	661,427	-0.22(-1.16%)
Sep 12, 2023	19.28	19.37	19.15	19.27	608,958	-0.02(-0.10%)
Sep 11, 2023	19.12	19.38	19.05	19.29	486,732	+0.40(+2.12%)
Sep 08, 2023	18.84	18.97	18.80	18.89	331,026	+0.10(+0.53%)
Sep 07, 2023	18.83	18.83	18.67	18.79	591,925	-0.13(-0.69%)
Sep 06, 2023	18.91	18.95	18.80	18.92	1,013,649	-0.03(-0.16%)
Sep 05, 2023	19.00	19.05	18.87	18.95	1,052,441	+0.10(+0.53%)
Sep 01, 2023	19.11	19.11	18.78	18.85	134,410	-0.28(-1.46%)
Aug 31, 2023	19.23	19.27	19.09	19.13	126,006	-0.12(-0.62%)
Aug 30, 2023	19.19	19.37	19.15	19.25	79,971	+0.10(+0.52%)
Aug 29, 2023	18.76	19.17	18.76	19.15	142,205	+0.28(+1.47%)
Aug 28, 2023	18.76	18.97	18.58	18.87	84,805	+0.37(+1.99%)
Aug 25, 2023	18.50	18.64	18.31	18.50	73,498	+0.24(+1.34%)
Aug 24, 2023	18.41	18.48	18.21	18.26	186,601	-0.23(-1.27%)
Aug 23, 2023	18.32	18.54	18.27	18.50	130,442	-0.12(-0.67%)
Aug 22, 2023	18.70	18.73	18.55	18.62	432,131	+0.03(+0.13%)
Aug 21, 2023	18.49	18.63	18.43	18.59	138,094	+0.18(+1.00%)
Aug 18, 2023	18.28	18.50	18.28	18.41	103,627	+0.09(+0.49%)
Aug 17, 2023	18.44	18.51	18.32	18.32	119,937	+0.05(+0.25%)
Aug 16, 2023	18.44	18.53	18.27	18.27	986,767	+0.10(+0.58%)
Aug 15, 2023	18.27	18.39	18.15	18.17	291,653	-0.10(-0.55%)
Aug 14, 2023	18.15	18.30	18.08	18.27	612,770	+0.10(+0.55%)
Aug 11, 2023	18.23	18.26	18.14	18.17	411,157	-0.26(-1.41%)
Aug 10, 2023	18.44	18.58	18.41	18.43	546,262	+0.13(+0.71%)
Aug 09, 2023	18.38	18.43	18.27	18.30	672,669	+0.05(+0.30%)
Aug 08, 2023	18.06	18.25	17.97	18.25	118,059	-0.02(-0.13%)
Aug 07, 2023	18.13	18.28	18.13	18.27	73,903	-0.06(-0.33%)
Aug 04, 2023	18.36	18.61	18.29	18.33	114,602	+0.07(+0.38%)
Aug 03, 2023	18.18	18.33	18.13	18.26	95,902	-0.01(-0.05%)
Aug 02, 2023	18.45	18.46	18.12	18.27	353,036	-0.50(-2.66%)
Aug 01, 2023	18.88	18.95	18.72	18.77	370,814	-0.35(-1.83%)
Jul 31, 2023	19.26	19.34	19.09	19.12	109,919	+0.02(+0.10%)
Jul 28, 2023	18.92	19.17	18.91	19.10	573,737	+0.28(+1.49%)
Jul 27, 2023	19.24	19.24	18.80	18.82	1,962,398	-0.14(-0.74%)
Jul 26, 2023	18.73	19.02	18.70	18.96	227,324	+0.24(+1.28%)
Jul 25, 2023	18.71	18.85	18.63	18.72	95,463	-0.39(-2.04%)
Jul 24, 2023	18.98	19.16	18.96	19.11	101,861	-0.31(-1.60%)
Jul 21, 2023	19.35	19.45	19.25	19.42	104,097	+0.31(+1.62%)
Jul 20, 2023	19.07	19.28	19.07	19.11	86,056	-0.08(-0.42%)
Jul 19, 2023	19.40	19.40	19.12	19.19	217,486	-0.50(-2.54%)
Jul 18, 2023	19.55	19.70	19.55	19.69	185,798	-0.11(-0.56%)
Jul 17, 2023	19.60	19.81	19.60	19.80	126,848	+0.20(+1.02%)
Jul 14, 2023	19.65	19.73	19.60	19.60	246,512	+0.07(+0.36%)
Jul 13, 2023	19.72	19.72	19.47	19.53	211,613	+0.14(+0.72%)
Jul 12, 2023	19.27	19.49	19.18	19.39	93,194	+0.42(+2.21%)
Jul 11, 2023	19.00	19.00	18.82	18.97	138,811	+0.10(+0.53%)
Jul 10, 2023	18.87	18.91	18.73	18.87	116,570	+0.19(+1.02%)
Jul 07, 2023	18.56	18.76	18.54	18.68	188,843	+0.11(+0.59%)
Jul 06, 2023	18.78	18.87	18.45	18.57	199,217	-0.69(-3.58%)
Jul 05, 2023	19.23	19.34	19.20	19.26	421,930	-0.04(-0.21%)

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.