Artisan International Value Fund (APHKX)
Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
At close: 08:01PM EDT
Time Period:
May 05, 2023 - May 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | - | - | - | - | - | - |
| May 02, 2024 | 48.11 | 48.11 | 48.11 | 48.11 | 48.11 | - |
| May 01, 2024 | 47.46 | 47.46 | 47.46 | 47.46 | 47.46 | - |
| Apr 30, 2024 | 47.28 | 47.28 | 47.28 | 47.28 | 47.28 | - |
| Apr 29, 2024 | 47.70 | 47.70 | 47.70 | 47.70 | 47.70 | - |
| Apr 26, 2024 | 47.24 | 47.24 | 47.24 | 47.24 | 47.24 | - |
| Apr 25, 2024 | 47.30 | 47.30 | 47.30 | 47.30 | 47.30 | - |
| Apr 24, 2024 | 47.29 | 47.29 | 47.29 | 47.29 | 47.29 | - |
| Apr 23, 2024 | 47.32 | 47.32 | 47.32 | 47.32 | 47.32 | - |
| Apr 22, 2024 | 46.97 | 46.97 | 46.97 | 46.97 | 46.97 | - |
| Apr 19, 2024 | 46.55 | 46.55 | 46.55 | 46.55 | 46.55 | - |
| Apr 18, 2024 | 46.47 | 46.47 | 46.47 | 46.47 | 46.47 | - |
| Apr 17, 2024 | 46.16 | 46.16 | 46.16 | 46.16 | 46.16 | - |
| Apr 16, 2024 | 46.08 | 46.08 | 46.08 | 46.08 | 46.08 | - |
| Apr 15, 2024 | 46.32 | 46.32 | 46.32 | 46.32 | 46.32 | - |
| Apr 12, 2024 | 46.52 | 46.52 | 46.52 | 46.52 | 46.52 | - |
| Apr 11, 2024 | 47.25 | 47.25 | 47.25 | 47.25 | 47.25 | - |
| Apr 10, 2024 | 47.25 | 47.25 | 47.25 | 47.25 | 47.25 | - |
| Apr 09, 2024 | 47.74 | 47.74 | 47.74 | 47.74 | 47.74 | - |
| Apr 08, 2024 | 47.85 | 47.85 | 47.85 | 47.85 | 47.85 | - |
| Apr 05, 2024 | 47.82 | 47.82 | 47.82 | 47.82 | 47.82 | - |
| Apr 04, 2024 | 47.65 | 47.65 | 47.65 | 47.65 | 47.65 | - |
| Apr 03, 2024 | 47.83 | 47.83 | 47.83 | 47.83 | 47.83 | - |
| Apr 02, 2024 | 47.63 | 47.63 | 47.63 | 47.63 | 47.63 | - |
| Apr 01, 2024 | 47.87 | 47.87 | 47.87 | 47.87 | 47.87 | - |
| Mar 28, 2024 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | - |
| Mar 27, 2024 | 48.01 | 48.01 | 48.01 | 48.01 | 48.01 | - |
| Mar 26, 2024 | 47.84 | 47.84 | 47.84 | 47.84 | 47.84 | - |
| Mar 25, 2024 | 47.73 | 47.73 | 47.73 | 47.73 | 47.73 | - |
| Mar 22, 2024 | 47.78 | 47.78 | 47.78 | 47.78 | 47.78 | - |
| Mar 21, 2024 | 47.95 | 47.95 | 47.95 | 47.95 | 47.95 | - |
| Mar 20, 2024 | 47.97 | 47.97 | 47.97 | 47.97 | 47.97 | - |
| Mar 19, 2024 | 47.58 | 47.58 | 47.58 | 47.58 | 47.58 | - |
| Mar 18, 2024 | 47.59 | 47.59 | 47.59 | 47.59 | 47.59 | - |
| Mar 15, 2024 | 47.84 | 47.84 | 47.84 | 47.84 | 47.84 | - |
| Mar 14, 2024 | 48.07 | 48.07 | 48.07 | 48.07 | 48.07 | - |
| Mar 13, 2024 | 48.12 | 48.12 | 48.12 | 48.12 | 48.12 | - |
| Mar 12, 2024 | 48.03 | 48.03 | 48.03 | 48.03 | 48.03 | - |
| Mar 11, 2024 | 47.65 | 47.65 | 47.65 | 47.65 | 47.65 | - |
| Mar 08, 2024 | 47.47 | 47.47 | 47.47 | 47.47 | 47.47 | - |
| Mar 07, 2024 | 47.45 | 47.45 | 47.45 | 47.45 | 47.45 | - |
| Mar 06, 2024 | 47.21 | 47.21 | 47.21 | 47.21 | 47.21 | - |
| Mar 05, 2024 | 46.91 | 46.91 | 46.91 | 46.91 | 46.91 | - |
| Mar 04, 2024 | 47.03 | 47.03 | 47.03 | 47.03 | 47.03 | - |
| Mar 01, 2024 | 47.07 | 47.07 | 47.07 | 47.07 | 47.07 | - |
| Feb 29, 2024 | 46.84 | 46.84 | 46.84 | 46.84 | 46.84 | - |
| Feb 28, 2024 | 46.86 | 46.86 | 46.86 | 46.86 | 46.86 | - |
| Feb 27, 2024 | 46.98 | 46.98 | 46.98 | 46.98 | 46.98 | - |
| Feb 26, 2024 | 47.06 | 47.06 | 47.06 | 47.06 | 47.06 | - |
| Feb 23, 2024 | 47.07 | 47.07 | 47.07 | 47.07 | 47.07 | - |
| Feb 22, 2024 | 47.13 | 47.13 | 47.13 | 47.13 | 47.13 | - |
| Feb 21, 2024 | 46.66 | 46.66 | 46.66 | 46.66 | 46.66 | - |
| Feb 20, 2024 | 46.65 | 46.65 | 46.65 | 46.65 | 46.65 | - |
| Feb 16, 2024 | 46.46 | 46.46 | 46.46 | 46.46 | 46.46 | - |
| Feb 15, 2024 | 46.47 | 46.47 | 46.47 | 46.47 | 46.47 | - |
| Feb 14, 2024 | 46.08 | 46.08 | 46.08 | 46.08 | 46.08 | - |
| Feb 13, 2024 | 45.61 | 45.61 | 45.61 | 45.61 | 45.61 | - |
| Feb 12, 2024 | 46.18 | 46.18 | 46.18 | 46.18 | 46.18 | - |
| Feb 09, 2024 | 46.09 | 46.09 | 46.09 | 46.09 | 46.09 | - |
| Feb 08, 2024 | 45.97 | 45.97 | 45.97 | 45.97 | 45.97 | - |
| Feb 07, 2024 | 45.97 | 45.97 | 45.97 | 45.97 | 45.97 | - |
| Feb 06, 2024 | 46.08 | 46.08 | 46.08 | 46.08 | 46.08 | - |
| Feb 05, 2024 | 45.78 | 45.78 | 45.78 | 45.78 | 45.78 | - |
| Feb 02, 2024 | 46.03 | 46.03 | 46.03 | 46.03 | 46.03 | - |
| Feb 01, 2024 | 46.16 | 46.16 | 46.16 | 46.16 | 46.16 | - |
| Jan 31, 2024 | 45.82 | 45.82 | 45.82 | 45.82 | 45.82 | - |
| Jan 30, 2024 | 46.29 | 46.29 | 46.29 | 46.29 | 46.29 | - |
| Jan 29, 2024 | 46.34 | 46.34 | 46.34 | 46.34 | 46.34 | - |
| Jan 26, 2024 | 46.07 | 46.07 | 46.07 | 46.07 | 46.07 | - |
| Jan 25, 2024 | 45.84 | 45.84 | 45.84 | 45.84 | 45.84 | - |
| Jan 24, 2024 | 45.74 | 45.74 | 45.74 | 45.74 | 45.74 | - |
| Jan 23, 2024 | 45.49 | 45.49 | 45.49 | 45.49 | 45.49 | - |
| Jan 22, 2024 | 45.66 | 45.66 | 45.66 | 45.66 | 45.66 | - |
| Jan 19, 2024 | 45.62 | 45.62 | 45.62 | 45.62 | 45.62 | - |
| Jan 18, 2024 | 45.49 | 45.49 | 45.49 | 45.49 | 45.49 | - |
| Jan 17, 2024 | 45.15 | 45.15 | 45.15 | 45.15 | 45.15 | - |
| Jan 16, 2024 | 45.51 | 45.51 | 45.51 | 45.51 | 45.51 | - |
| Jan 12, 2024 | 45.93 | 45.93 | 45.93 | 45.93 | 45.93 | - |
| Jan 11, 2024 | 45.76 | 45.76 | 45.76 | 45.76 | 45.76 | - |
| Jan 10, 2024 | 45.85 | 45.85 | 45.85 | 45.85 | 45.85 | - |
| Jan 09, 2024 | 45.69 | 45.69 | 45.69 | 45.69 | 45.69 | - |
| Jan 08, 2024 | 46.08 | 46.08 | 46.08 | 46.08 | 46.08 | - |
| Jan 05, 2024 | 45.63 | 45.63 | 45.63 | 45.63 | 45.63 | - |
| Jan 04, 2024 | 45.62 | 45.62 | 45.62 | 45.62 | 45.62 | - |
| Jan 03, 2024 | 45.46 | 45.46 | 45.46 | 45.46 | 45.46 | - |
| Jan 02, 2024 | 45.74 | 45.74 | 45.74 | 45.74 | 45.74 | - |
| Dec 29, 2023 | 45.96 | 45.96 | 45.96 | 45.96 | 45.96 | - |
| Dec 28, 2023 | 45.87 | 45.87 | 45.87 | 45.87 | 45.87 | - |
| Dec 27, 2023 | 45.93 | 45.93 | 45.93 | 45.93 | 45.93 | - |
| Dec 26, 2023 | 45.57 | 45.57 | 45.57 | 45.57 | 45.57 | - |
| Dec 22, 2023 | 45.41 | 45.41 | 45.41 | 45.41 | 45.41 | - |
| Dec 21, 2023 | 45.33 | 45.33 | 45.33 | 45.33 | 45.33 | - |
| Dec 20, 2023 | 44.86 | 44.86 | 44.86 | 44.86 | 44.86 | - |
| Dec 19, 2023 | 45.23 | 45.23 | 45.23 | 45.23 | 45.23 | - |
| Dec 18, 2023 | 44.86 | 44.86 | 44.86 | 44.86 | 44.86 | - |
| Dec 15, 2023 | 44.85 | 44.85 | 44.85 | 44.85 | 44.85 | - |
| Dec 14, 2023 | 45.13 | 45.13 | 45.13 | 45.13 | 45.13 | - |
| Dec 13, 2023 | 44.89 | 44.89 | 44.89 | 44.89 | 44.89 | - |
| Dec 12, 2023 | 44.52 | 44.52 | 44.52 | 44.52 | 44.52 | - |
| Dec 11, 2023 | 44.33 | 44.33 | 44.33 | 44.33 | 44.33 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.