Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
AAVEGBP Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27 2024 | 78.77 | 2.62 | 3.44% | 75.59 | 79.99 | 75.53 | 254.00 |
| Jul 26 2024 | 76.15 | 4.20 | 5.84% | 72.12 | 79.95 | 72.12 | 598.00 |
| Jul 25 2024 | 71.95 | 2.41 | 3.47% | 69.79 | 74.98 | 66.77 | 954.00 |
| Jul 24 2024 | 69.54 | -3.36 | -4.61% | 73.10 | 73.10 | 69.39 | 219.00 |
| Jul 23 2024 | 72.90 | 0.030 | 0.04% | 72.82 | 74.57 | 71.26 | 247.00 |
| Jul 22 2024 | 72.87 | -2.96 | -3.90% | 76.24 | 76.25 | 72.34 | 237.00 |
| Jul 21 2024 | 75.83 | -1.24 | -1.61% | 76.75 | 76.82 | 73.53 | 149.00 |
| Jul 20 2024 | 77.07 | -1.20 | -1.53% | 77.37 | 77.71 | 76.52 | 42.00 |
| Jul 19 2024 | 78.27 | 2.50 | 3.30% | 75.96 | 78.33 | 74.77 | 155.00 |
| Jul 18 2024 | 75.77 | -0.150 | -0.20% | 75.37 | 77.23 | 74.84 | 102.00 |
| Jul 17 2024 | 75.92 | -1.40 | -1.81% | 77.66 | 79.66 | 74.96 | 294.00 |
| Jul 16 2024 | 77.32 | -2.98 | -3.71% | 80.62 | 82.26 | 76.73 | 1,028.00 |
| Jul 15 2024 | 80.30 | -0.020 | -0.02% | 80.90 | 82.10 | 78.37 | 193.00 |
| Jul 14 2024 | 80.32 | 3.84 | 5.02% | 77.44 | 80.70 | 77.34 | 318.00 |
| Jul 13 2024 | 76.48 | 1.24 | 1.65% | 74.73 | 78.50 | 74.03 | 389.00 |
| Jul 12 2024 | 75.24 | 3.39 | 4.72% | 72.91 | 75.75 | 71.44 | 428.00 |
| Jul 11 2024 | 71.85 | 0.910 | 1.28% | 71.00 | 74.17 | 69.01 | 1,172.00 |
| Jul 10 2024 | 70.94 | 4.38 | 6.58% | 66.89 | 70.94 | 65.87 | 197.00 |
| Jul 09 2024 | 66.56 | 2.66 | 4.16% | 63.78 | 67.16 | 63.78 | 216.00 |
| Jul 08 2024 | 63.90 | 2.82 | 4.62% | 61.30 | 65.14 | 59.53 | 331.00 |
| Jul 07 2024 | 61.08 | -4.15 | -6.36% | 64.46 | 64.46 | 60.92 | 320.00 |
| Jul 06 2024 | 65.23 | 2.64 | 4.22% | 62.16 | 65.23 | 61.68 | 370.00 |
| Jul 05 2024 | 62.59 | 0.330 | 0.53% | 61.32 | 62.59 | 57.00 | 1,014.00 |
| Jul 04 2024 | 62.26 | -3.77 | -5.71% | 66.79 | 67.20 | 62.05 | 819.00 |
| Jul 03 2024 | 66.03 | -5.93 | -8.24% | 72.29 | 73.59 | 65.85 | 1,898.00 |
| Jul 02 2024 | 71.96 | -6.46 | -8.24% | 78.03 | 78.33 | 70.00 | 663.00 |
| Jul 01 2024 | 78.42 | 1.91 | 2.50% | 76.99 | 78.77 | 76.41 | 359.00 |
| Jun 30 2024 | 76.51 | -0.090 | -0.12% | 76.27 | 77.50 | 74.82 | 326.00 |
| Jun 29 2024 | 76.60 | 2.43 | 3.28% | 74.73 | 76.94 | 74.62 | 121.00 |
| Jun 28 2024 | 74.17 | 0.440 | 0.60% | 73.84 | 76.34 | 73.68 | 372.00 |
| Jun 27 2024 | 73.73 | -1.06 | -1.42% | 74.60 | 76.25 | 71.92 | 365.00 |
| Jun 26 2024 | 74.79 | 2.30 | 3.17% | 72.67 | 75.67 | 71.27 | 244.00 |
| Jun 25 2024 | 72.49 | 4.44 | 6.52% | 69.10 | 75.88 | 69.10 | 434.00 |
| Jun 24 2024 | 68.05 | 4.22 | 6.61% | 63.90 | 71.00 | 61.82 | 740.00 |
| Jun 23 2024 | 63.83 | -0.750 | -1.16% | 64.66 | 65.37 | 63.63 | 154.00 |
| Jun 22 2024 | 64.58 | -0.180 | -0.28% | 64.19 | 64.89 | 63.21 | 103.00 |
| Jun 21 2024 | 64.76 | -2.32 | -3.46% | 67.10 | 68.44 | 64.74 | 180.00 |
| Jun 20 2024 | 67.08 | -1.56 | -2.27% | 68.54 | 70.92 | 66.92 | 172.00 |
| Jun 19 2024 | 68.64 | 3.97 | 6.14% | 64.54 | 69.72 | 64.54 | 268.00 |
| Jun 18 2024 | 64.67 | -2.62 | -3.89% | 67.16 | 67.16 | 60.00 | 332.00 |
| Jun 17 2024 | 67.29 | -0.290 | -0.43% | 67.88 | 69.20 | 64.55 | 474.00 |
| Jun 16 2024 | 67.58 | -0.220 | -0.32% | 67.67 | 68.07 | 66.27 | 194.00 |
| Jun 15 2024 | 67.80 | 2.09 | 3.18% | 66.49 | 68.10 | 65.91 | 133.00 |
| Jun 14 2024 | 65.71 | -0.110 | -0.17% | 65.74 | 67.77 | 63.84 | 284.00 |
| Jun 13 2024 | 65.82 | -4.58 | -6.51% | 70.25 | 70.25 | 65.50 | 147.00 |
| Jun 12 2024 | 70.40 | 1.37 | 1.98% | 68.26 | 72.76 | 68.26 | 281.00 |
| Jun 11 2024 | 69.03 | -2.30 | -3.22% | 71.36 | 71.36 | 67.13 | 351.00 |
| Jun 10 2024 | 71.33 | -2.04 | -2.78% | 72.91 | 73.63 | 71.28 | 135.00 |
| Jun 09 2024 | 73.37 | 0.370 | 0.51% | 73.42 | 74.04 | 72.56 | 348.00 |
| Jun 08 2024 | 73.00 | -3.46 | -4.53% | 76.15 | 76.95 | 72.74 | 429.00 |
| Jun 07 2024 | 76.46 | -3.70 | -4.62% | 79.86 | 82.24 | 70.59 | 367.00 |
| Jun 06 2024 | 80.16 | -1.38 | -1.69% | 81.37 | 81.37 | 79.10 | 188.00 |
| Jun 05 2024 | 81.54 | 0.920 | 1.14% | 81.06 | 82.42 | 80.12 | 225.00 |
| Jun 04 2024 | 80.62 | 1.77 | 2.24% | 78.83 | 81.14 | 77.81 | 671.00 |
| Jun 03 2024 | 78.85 | -2.28 | -2.81% | 80.35 | 82.58 | 78.85 | 165.00 |
| Jun 02 2024 | 81.13 | -1.17 | -1.42% | 81.68 | 82.30 | 80.20 | 131.00 |
| Jun 01 2024 | 82.30 | 0.670 | 0.82% | 81.52 | 82.33 | 81.43 | 69.00 |
| May 31 2024 | 81.63 | 0.650 | 0.80% | 80.93 | 81.89 | 78.62 | 204.00 |
| May 30 2024 | 80.98 | -0.720 | -0.88% | 82.13 | 83.57 | 80.50 | 176.00 |
| May 29 2024 | 81.70 | -1.15 | -1.39% | 83.16 | 84.10 | 80.81 | 269.00 |
| May 28 2024 | 82.85 | -2.14 | -2.52% | 84.87 | 85.11 | 81.09 | 361.00 |
| May 27 2024 | 84.99 | -1.30 | -1.51% | 85.74 | 89.70 | 83.99 | 325.00 |
| May 26 2024 | 86.29 | 3.21 | 3.86% | 82.62 | 87.83 | 81.45 | 453.00 |
| May 25 2024 | 83.08 | 5.20 | 6.68% | 78.18 | 85.11 | 78.05 | 567.00 |
| May 24 2024 | 77.88 | 1.05 | 1.37% | 78.10 | 82.22 | 75.32 | 295.00 |
| May 23 2024 | 76.83 | 2.58 | 3.47% | 74.34 | 78.55 | 72.00 | 274.00 |
| May 22 2024 | 74.25 | -2.18 | -2.85% | 75.64 | 76.18 | 73.21 | 149.00 |
| May 21 2024 | 76.43 | 0.130 | 0.17% | 76.95 | 78.31 | 75.12 | 344.00 |
| May 20 2024 | 76.30 | 9.18 | 13.68% | 66.92 | 76.61 | 66.34 | 385.00 |
| May 19 2024 | 67.12 | -2.27 | -3.27% | 69.26 | 70.06 | 66.88 | 400.00 |
| May 18 2024 | 69.39 | -0.210 | -0.30% | 69.27 | 70.34 | 69.26 | 191.00 |
| May 17 2024 | 69.60 | 1.79 | 2.64% | 67.13 | 70.31 | 67.13 | 879.00 |
| May 16 2024 | 67.81 | -0.080 | -0.12% | 67.87 | 68.15 | 66.33 | 878.00 |
| May 15 2024 | 67.89 | 3.70 | 5.76% | 63.58 | 68.00 | 63.58 | 457.00 |
| May 14 2024 | 64.19 | -1.74 | -2.64% | 65.85 | 65.85 | 63.00 | 117.00 |
| May 13 2024 | 65.93 | -0.400 | -0.60% | 66.52 | 68.22 | 64.10 | 195.00 |
| May 12 2024 | 66.33 | 0.650 | 0.99% | 66.09 | 66.78 | 65.64 | 138.00 |
| May 11 2024 | 65.68 | -1.45 | -2.16% | 66.52 | 67.13 | 65.68 | 87.00 |
| May 10 2024 | 67.13 | -4.44 | -6.20% | 71.91 | 72.37 | 67.10 | 337.00 |
| May 09 2024 | 71.57 | 2.47 | 3.57% | 69.02 | 72.32 | 68.14 | 957.00 |
| May 08 2024 | 69.10 | -1.09 | -1.55% | 70.50 | 71.34 | 68.59 | 3,287.00 |
| May 07 2024 | 70.19 | 0.230 | 0.33% | 69.97 | 73.06 | 68.43 | 11,766.00 |
| May 06 2024 | 69.96 | -1.83 | -2.55% | 71.77 | 73.75 | 69.67 | 8,724.00 |
| May 05 2024 | 71.79 | 0.780 | 1.10% | 70.87 | 72.07 | 69.46 | 4,668.00 |
| May 04 2024 | 71.01 | 0.260 | 0.37% | 70.79 | 71.55 | 69.73 | 3,399.00 |
| May 03 2024 | 70.75 | 3.00 | 4.43% | 67.80 | 71.15 | 66.61 | 7,001.00 |
| May 02 2024 | 67.75 | 0.790 | 1.18% | 66.71 | 68.58 | 65.26 | 3,781.00 |
| May 01 2024 | 66.96 | 0.270 | 0.40% | 66.73 | 67.21 | 62.82 | 764.00 |
| Apr 30 2024 | 66.69 | -4.97 | -6.94% | 70.82 | 71.14 | 64.46 | 1,907.00 |
| Apr 29 2024 | 71.66 | -0.450 | -0.62% | 72.11 | 72.85 | 69.19 | 220.00 |
| Apr 28 2024 | 72.11 | -0.530 | -0.73% | 72.72 | 74.04 | 71.94 | 208.00 |
| Apr 27 2024 | 72.64 | 0.870 | 1.21% | 72.00 | 74.25 | 69.51 | 251.00 |
