KraneShares CSI China Int... (KWEB)
34.95
-0.07 (-0.20%)
At close: Apr 02, 2025, 3:59 PM
32.98
-5.62%
After-hours: Apr 02, 2025, 07:59 PM EDT
ARAMCO AB Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 35.00 | 35.17 | 34.76 | 35.02 | 0.11 | 0.32% | 10,541,217 |
| Mar 31, 2025 | 34.66 | 34.97 | 34.37 | 34.91 | -0.13 | -0.37% | 17,316,024 |
| Mar 28, 2025 | 35.52 | 35.54 | 34.92 | 35.04 | -1.13 | -3.12% | 21,015,500 |
| Mar 27, 2025 | 35.58 | 36.52 | 35.55 | 36.17 | 0.81 | 2.29% | 17,940,000 |
| Mar 26, 2025 | 35.35 | 35.74 | 34.94 | 35.36 | 0.19 | 0.54% | 19,768,512 |
| Mar 25, 2025 | 35.29 | 35.81 | 35.10 | 35.17 | -0.56 | -1.57% | 17,640,029 |
| Mar 24, 2025 | 36.01 | 36.01 | 35.52 | 35.73 | 0.15 | 0.42% | 19,551,100 |
| Mar 21, 2025 | 35.66 | 35.82 | 35.29 | 35.58 | -0.72 | -1.98% | 26,295,800 |
| Mar 20, 2025 | 36.14 | 36.64 | 35.97 | 36.30 | -1.34 | -3.56% | 29,948,116 |
| Mar 19, 2025 | 38.23 | 38.23 | 37.40 | 37.64 | -0.19 | -0.50% | 14,536,507 |
| Mar 18, 2025 | 38.20 | 38.35 | 37.46 | 37.83 | -0.46 | -1.20% | 20,394,200 |
| Mar 17, 2025 | 36.78 | 38.39 | 36.78 | 38.29 | 1.51 | 4.11% | 31,928,300 |
| Mar 14, 2025 | 36.83 | 36.89 | 36.37 | 36.78 | 1.06 | 2.97% | 27,897,127 |
| Mar 13, 2025 | 35.18 | 36.00 | 35.06 | 35.72 | -0.03 | -0.08% | 14,822,908 |
| Mar 12, 2025 | 35.86 | 36.01 | 35.22 | 35.75 | -0.45 | -1.24% | 19,628,400 |
| Mar 11, 2025 | 36.44 | 36.85 | 35.73 | 36.20 | 0.79 | 2.23% | 25,562,500 |
| Mar 10, 2025 | 36.13 | 36.27 | 35.12 | 35.41 | -1.58 | -4.27% | 34,485,300 |
| Mar 7, 2025 | 37.07 | 37.67 | 36.64 | 36.99 | 0.07 | 0.19% | 29,293,338 |
| Mar 6, 2025 | 37.53 | 37.85 | 36.60 | 36.92 | 0.24 | 0.65% | 34,360,200 |
| Mar 5, 2025 | 35.29 | 36.80 | 35.28 | 36.68 | 2.44 | 7.13% | 40,513,841 |
| Mar 4, 2025 | 33.73 | 34.51 | 33.44 | 34.24 | 0.90 | 2.70% | 26,299,448 |
| Mar 3, 2025 | 34.12 | 34.27 | 33.23 | 33.34 | -0.59 | -1.74% | 25,988,604 |
| Feb 28, 2025 | 33.61 | 34.03 | 33.45 | 33.93 | -0.80 | -2.30% | 31,524,018 |
| Feb 27, 2025 | 34.96 | 35.23 | 34.43 | 34.73 | -0.51 | -1.45% | 25,617,631 |
| Feb 26, 2025 | 35.75 | 35.87 | 35.03 | 35.24 | 0.81 | 2.35% | 28,410,143 |
| Feb 25, 2025 | 34.71 | 34.71 | 34.12 | 34.43 | 0.11 | 0.32% | 27,626,753 |
| Feb 24, 2025 | 35.45 | 35.50 | 34.14 | 34.32 | -2.33 | -6.36% | 52,160,700 |
| Feb 21, 2025 | 36.61 | 37.24 | 36.26 | 36.65 | 1.06 | 2.98% | 56,096,600 |
| Feb 20, 2025 | 36.01 | 36.71 | 34.89 | 35.59 | 0.61 | 1.74% | 54,822,000 |
| Feb 19, 2025 | 35.53 | 35.53 | 34.72 | 34.98 | -0.65 | -1.82% | 28,242,800 |
| Feb 18, 2025 | 36.12 | 36.12 | 35.25 | 35.63 | -0.02 | -0.06% | 30,043,639 |
| Feb 14, 2025 | 36.00 | 36.18 | 35.09 | 35.65 | 1.31 | 3.81% | 50,829,600 |
| Feb 13, 2025 | 33.34 | 34.39 | 33.32 | 34.34 | 0.60 | 1.78% | 32,441,425 |
| Feb 12, 2025 | 33.22 | 33.98 | 32.98 | 33.74 | 0.92 | 2.80% | 28,940,822 |
| Feb 11, 2025 | 32.79 | 33.21 | 32.53 | 32.82 | -0.64 | -1.91% | 28,458,328 |
| Feb 10, 2025 | 33.39 | 33.62 | 33.09 | 33.46 | 1.06 | 3.27% | 34,399,546 |
| Feb 7, 2025 | 32.53 | 32.90 | 32.10 | 32.40 | 0.59 | 1.85% | 42,116,415 |
| Feb 6, 2025 | 31.74 | 31.92 | 31.57 | 31.81 | 0.55 | 1.76% | 13,166,800 |
| Feb 5, 2025 | 31.36 | 31.60 | 31.14 | 31.26 | -0.65 | -2.04% | 21,422,800 |
| Feb 4, 2025 | 31.59 | 32.34 | 31.53 | 31.91 | 1.03 | 3.34% | 27,565,041 |
| Feb 3, 2025 | 30.41 | 31.45 | 30.22 | 30.88 | -0.40 | -1.28% | 25,246,725 |
| Jan 31, 2025 | 32.23 | 32.30 | 31.12 | 31.28 | -1.18 | -3.64% | 36,850,647 |
| Jan 30, 2025 | 31.42 | 32.69 | 31.39 | 32.46 | 1.22 | 3.91% | 31,046,748 |
| Jan 29, 2025 | 31.84 | 31.97 | 31.14 | 31.24 | -0.33 | -1.05% | 34,064,200 |
| Jan 28, 2025 | 30.98 | 31.59 | 30.49 | 31.57 | 0.76 | 2.47% | 36,426,544 |
| Jan 27, 2025 | 30.86 | 31.16 | 30.56 | 30.81 | 0.27 | 0.88% | 39,539,800 |
| Jan 24, 2025 | 29.89 | 30.58 | 29.75 | 30.54 | 1.10 | 3.74% | 24,898,302 |
| Jan 23, 2025 | 29.34 | 29.48 | 29.13 | 29.44 | 0.04 | 0.14% | 12,538,400 |
| Jan 22, 2025 | 29.37 | 29.48 | 29.02 | 29.40 | -0.12 | -0.41% | 14,926,300 |
| Jan 21, 2025 | 29.92 | 29.97 | 29.27 | 29.52 | 0.14 | 0.48% | 24,179,816 |