Lead This Way, 3 p.m. ET: Abercrombie & Fitch CEO reveals her turnaround playbook

American Software Inc (ADWA.BE)

Berlin - Berlin Delayed Price. Currency in EUR

9.00

+0.10

(+1.12%)

As of 08:08AM CET. Market open.

Advertisement

Time Period:

Nov 30, 2022 - Nov 30, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Nov 30, 2023	9.00	9.00	9.00	9.00	9.00	250
Nov 29, 2023	8.90	8.90	8.90	8.90	8.90	-
Nov 28, 2023	8.95	8.95	8.95	8.95	8.95	-
Nov 27, 2023	8.75	8.75	8.75	8.75	8.75	-
Nov 24, 2023	8.80	8.80	8.80	8.80	8.80	-
Nov 23, 2023	8.80	8.80	8.80	8.80	8.80	-
Nov 22, 2023	8.70	8.70	8.70	8.70	8.70	-
Nov 21, 2023	8.70	8.70	8.70	8.70	8.70	-
Nov 20, 2023	9.05	9.05	9.05	9.05	9.05	-
Nov 17, 2023	10.20	10.20	10.20	10.20	10.20	-
Nov 16, 2023	10.20	10.20	10.20	10.20	10.20	-
Nov 16, 2023	0.11 Dividend
Nov 15, 2023	10.20	10.20	10.20	10.20	10.09	-
Nov 14, 2023	10.00	10.00	10.00	10.00	9.89	-
Nov 13, 2023	10.20	10.20	10.20	10.20	10.09	-
Nov 10, 2023	10.30	10.30	10.30	10.30	10.19	-
Nov 09, 2023	10.30	10.30	10.30	10.30	10.19	-
Nov 08, 2023	10.30	10.30	10.30	10.30	10.19	-
Nov 07, 2023	10.20	10.20	10.20	10.20	10.09	-
Nov 06, 2023	10.30	10.30	10.30	10.30	10.19	-
Nov 03, 2023	10.20	10.20	10.20	10.20	10.09	-
Nov 02, 2023	10.10	10.10	10.10	10.10	9.99	-
Nov 01, 2023	10.30	10.30	10.30	10.30	10.19	-
Oct 31, 2023	10.20	10.20	10.20	10.20	10.09	-
Oct 30, 2023	10.10	10.10	10.10	10.10	9.99	-
Oct 27, 2023	10.20	10.20	10.20	10.20	10.09	-
Oct 26, 2023	10.30	10.30	10.30	10.30	10.19	-
Oct 25, 2023	10.30	10.30	10.30	10.30	10.19	-
Oct 24, 2023	10.30	10.30	10.30	10.30	10.19	-
Oct 23, 2023	10.70	10.70	10.70	10.70	10.58	-
Oct 20, 2023	10.70	10.70	10.70	10.70	10.58	-
Oct 19, 2023	10.60	10.60	10.60	10.60	10.49	-
Oct 18, 2023	10.60	10.60	10.60	10.60	10.49	-
Oct 17, 2023	10.40	10.40	10.40	10.40	10.29	-
Oct 16, 2023	10.60	10.60	10.60	10.60	10.49	-
Oct 13, 2023	10.60	10.60	10.60	10.60	10.49	-
Oct 12, 2023	10.80	10.80	10.80	10.80	10.68	-
Oct 11, 2023	10.60	10.60	10.60	10.60	10.49	-
Oct 10, 2023	10.30	10.30	10.30	10.30	10.19	-
Oct 09, 2023	10.40	10.40	10.40	10.40	10.29	-
Oct 06, 2023	10.40	10.40	10.40	10.40	10.29	-
Oct 05, 2023	10.60	10.60	10.60	10.60	10.49	-
Oct 04, 2023	10.60	10.60	10.60	10.60	10.49	-
Oct 03, 2023	10.90	10.90	10.90	10.90	10.78	-
Oct 02, 2023	10.80	10.80	10.80	10.80	10.68	-
Sep 29, 2023	10.80	10.80	10.80	10.80	10.68	-
Sep 28, 2023	10.90	10.90	10.90	10.90	10.78	-
Sep 27, 2023	10.90	10.90	10.90	10.90	10.78	-
Sep 26, 2023	10.90	10.90	10.90	10.90	10.78	-
Sep 25, 2023	10.90	10.90	10.90	10.90	10.78	-
Sep 22, 2023	11.00	11.00	11.00	11.00	10.88	-
Sep 21, 2023	11.00	11.00	11.00	11.00	10.88	-
Sep 20, 2023	10.60	10.60	10.60	10.60	10.49	-
Sep 19, 2023	10.40	10.40	10.40	10.40	10.29	-
Sep 18, 2023	10.50	10.50	10.50	10.50	10.39	-
Sep 15, 2023	10.50	10.50	10.50	10.50	10.39	-
Sep 14, 2023	10.40	10.40	10.40	10.40	10.29	-
Sep 13, 2023	10.40	10.40	10.40	10.40	10.29	-
Sep 12, 2023	10.60	10.60	10.60	10.60	10.49	-
Sep 11, 2023	10.80	10.80	10.80	10.80	10.68	-
Sep 08, 2023	10.40	10.40	10.40	10.40	10.29	-
Sep 07, 2023	10.20	10.20	10.20	10.20	10.09	-
Sep 06, 2023	10.30	10.30	10.30	10.30	10.19	-
Sep 05, 2023	10.50	10.50	10.50	10.50	10.39	-
Sep 04, 2023	10.50	10.50	10.50	10.50	10.39	-
Sep 01, 2023	10.60	10.60	10.60	10.60	10.49	-
Aug 31, 2023	10.60	10.60	10.60	10.60	10.49	-
Aug 30, 2023	10.50	10.50	10.50	10.50	10.39	-
Aug 29, 2023	10.80	10.80	10.80	10.80	10.68	-
Aug 28, 2023	10.90	10.90	10.90	10.90	10.78	-
Aug 25, 2023	9.80	9.80	9.80	9.80	9.69	-
Aug 24, 2023	10.10	10.10	10.10	10.10	9.99	-
Aug 23, 2023	9.85	9.85	9.85	9.85	9.74	-
Aug 22, 2023	9.80	9.80	9.80	9.80	9.69	-
Aug 21, 2023	9.85	9.85	9.85	9.85	9.74	-
Aug 18, 2023	10.10	10.10	10.10	10.10	9.99	-
Aug 17, 2023	10.10	10.10	10.10	10.10	9.99	-
Aug 16, 2023	10.10	10.10	10.10	10.10	9.99	-
Aug 15, 2023	10.10	10.10	10.10	10.10	9.99	-
Aug 14, 2023	10.30	10.30	10.30	10.30	10.19	-
Aug 11, 2023	10.10	10.10	10.10	10.10	9.99	-
Aug 10, 2023	10.20	10.20	10.20	10.20	10.09	-
Aug 10, 2023	0.11 Dividend
Aug 09, 2023	10.20	10.20	10.20	10.20	9.98	-
Aug 08, 2023	10.30	10.30	10.30	10.30	10.08	-
Aug 07, 2023	-	-	-	-	-	-
Aug 04, 2023	10.50	10.50	10.50	10.50	10.27	-
Aug 03, 2023	10.50	10.50	10.50	10.50	10.27	-
Aug 02, 2023	10.60	10.60	9.20	9.20	9.00	250
Aug 01, 2023	10.40	10.40	10.40	10.40	10.18	-
Jul 31, 2023	10.00	10.00	10.00	10.00	9.79	-
Jul 28, 2023	9.65	9.65	9.65	9.65	9.44	-
Jul 27, 2023	9.45	9.45	9.45	9.45	9.25	-
Jul 26, 2023	9.40	9.40	9.40	9.40	9.20	-
Jul 25, 2023	9.30	9.30	9.30	9.30	9.10	-
Jul 24, 2023	9.35	9.35	9.35	9.35	9.15	-
Jul 21, 2023	9.25	9.25	9.25	9.25	9.05	-
Jul 20, 2023	9.30	9.30	9.30	9.30	9.10	-
Jul 19, 2023	9.30	9.30	9.30	9.30	9.10	-
Jul 18, 2023	9.30	9.30	9.30	9.30	9.10	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P 5004,554.59+4.01(+0.09%)

Dow 3035,827.14+396.72(+1.12%)

Nasdaq14,185.24-73.25(-0.51%)

Russell 20001,810.88+7.07(+0.39%)

Crude Oil76.09-1.77(-2.27%)

Gold2,056.40-10.70(-0.52%)

Lead This Way, 3 p.m. ET: Abercrombie & Fitch CEO reveals her turnaround playbook

American Software Inc (ADWA.BE)

S&P 500
4,554.59
+4.01(+0.09%)

Dow 30
35,827.14
+396.72(+1.12%)

Nasdaq
14,185.24
-73.25(-0.51%)

Russell 2000
1,810.88
+7.07(+0.39%)

Crude Oil
76.09
-1.77(-2.27%)

Gold
2,056.40
-10.70(-0.52%)