Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
A1SGI Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 21 2024 | 420.08 | -0.57 | -0.14% | 419.10 | 421.07 | 418.16 | 0 |
| Jun 20 2024 | 420.65 | -1.02 | -0.24% | 424.10 | 424.26 | 419.36 | 0 |
| Jun 18 2024 | 421.67 | 2.64 | 0.63% | 419.41 | 422.32 | 419.33 | 0 |
| Jun 17 2024 | 419.03 | 1.57 | 0.38% | 417.01 | 420.13 | 415.44 | 0 |
| Jun 14 2024 | 417.46 | 1.50 | 0.36% | 415.25 | 417.51 | 414.61 | 0 |
| Jun 13 2024 | 415.96 | 0.87 | 0.21% | 416.20 | 416.33 | 413.40 | 0 |
| Jun 12 2024 | 415.09 | 2.72 | 0.66% | 415.82 | 417.34 | 413.78 | 0 |
| Jun 11 2024 | 412.37 | -0.62 | -0.15% | 411.88 | 412.43 | 409.93 | 0 |
| Jun 10 2024 | 412.99 | 1.49 | 0.36% | 410.81 | 413.17 | 409.56 | 0 |
| Jun 07 2024 | 411.50 | -1.30 | -0.31% | 411.25 | 413.75 | 410.39 | 0 |
| Jun 06 2024 | 412.80 | 0.09 | 0.02% | 413.47 | 414.17 | 410.90 | 0 |
| Jun 05 2024 | 412.71 | 5.38 | 1.32% | 409.51 | 412.73 | 408.06 | 0 |
| Jun 04 2024 | 407.33 | 1.67 | 0.41% | 405.08 | 407.50 | 404.19 | 0 |
| Jun 03 2024 | 405.66 | 1.18 | 0.29% | 406.86 | 406.93 | 401.90 | 0 |
| May 31 2024 | 404.48 | 4.00 | 1.00% | 401.75 | 404.61 | 397.45 | 0 |
| May 30 2024 | 400.48 | -5.13 | -1.26% | 403.45 | 404.06 | 399.59 | 0 |
| May 29 2024 | 405.61 | -3.52 | -0.86% | 405.50 | 406.67 | 404.42 | 0 |
| May 28 2024 | 409.13 | 1.27 | 0.31% | 409.28 | 409.37 | 407.13 | 0 |
| May 24 2024 | 407.86 | 2.08 | 0.51% | 406.87 | 408.26 | 405.92 | 0 |
| May 23 2024 | 405.78 | -0.29 | -0.07% | 410.18 | 410.18 | 404.51 | 0 |
| May 22 2024 | 406.07 | -0.99 | -0.24% | 406.75 | 407.08 | 404.34 | 0 |
| May 21 2024 | 407.06 | 0.61 | 0.15% | 405.71 | 407.23 | 405.37 | 0 |
| May 20 2024 | 406.45 | 1.24 | 0.31% | 405.75 | 407.39 | 405.60 | 0 |
| May 17 2024 | 405.21 | -0.19 | -0.05% | 406.03 | 406.03 | 403.72 | 0 |
| May 16 2024 | 405.40 | 0.20 | 0.05% | 406.03 | 407.32 | 405.36 | 0 |
| May 15 2024 | 405.20 | 5.11 | 1.28% | 401.99 | 405.45 | 401.59 | 0 |
| May 14 2024 | 400.09 | 1.03 | 0.26% | 398.99 | 400.42 | 397.85 | 0 |
| May 13 2024 | 399.06 | 0.22 | 0.06% | 399.56 | 399.61 | 397.98 | 0 |
| May 10 2024 | 398.84 | 1.33 | 0.33% | 398.77 | 400.11 | 397.87 | 0 |
| May 09 2024 | 397.51 | 0.92 | 0.23% | 396.41 | 397.61 | 395.77 | 0 |
| May 08 2024 | 396.59 | -0.34 | -0.09% | 395.38 | 397.31 | 395.38 | 0 |
| May 07 2024 | 396.93 | 0.19 | 0.05% | 396.76 | 398.12 | 396.26 | 0 |
| May 06 2024 | 396.74 | 4.46 | 1.14% | 394.28 | 396.75 | 393.96 | 0 |
| May 03 2024 | 392.28 | 3.78 | 0.97% | 391.50 | 392.60 | 389.38 | 0 |
| May 02 2024 | 388.50 | 3.65 | 0.95% | 387.63 | 389.20 | 384.28 | 0 |
| May 01 2024 | 384.85 | -2.33 | -0.60% | 385.77 | 390.46 | 384.38 | 0 |
| Apr 30 2024 | 387.18 | -6.02 | -1.53% | 391.81 | 392.43 | 387.15 | 0 |
| Apr 29 2024 | 393.20 | -0.75 | -0.19% | 393.71 | 394.23 | 390.89 | 0 |
| Apr 26 2024 | 393.95 | 5.25 | 1.35% | 392.71 | 395.01 | 391.86 | 0 |
| Apr 25 2024 | 388.70 | -0.56 | -0.14% | 384.40 | 389.53 | 384.24 | 0 |
| Apr 24 2024 | 389.26 | -0.64 | -0.16% | 390.93 | 390.93 | 387.66 | 0 |
| Apr 23 2024 | 389.90 | 4.24 | 1.10% | 387.52 | 390.52 | 386.93 | 0 |
| Apr 22 2024 | 385.66 | 3.69 | 0.97% | 384.17 | 387.77 | 382.47 | 0 |
| Apr 19 2024 | 381.97 | -3.83 | -0.99% | 385.38 | 386.54 | 380.95 | 0 |
| Apr 18 2024 | 385.80 | -0.59 | -0.15% | 387.68 | 389.01 | 385.07 | 0 |
| Apr 17 2024 | 386.39 | -2.23 | -0.57% | 390.16 | 390.92 | 385.50 | 0 |
| Apr 16 2024 | 388.62 | 0.72 | 0.19% | 388.90 | 390.92 | 387.66 | 0 |
| Apr 15 2024 | 387.90 | -4.55 | -1.16% | 395.53 | 396.17 | 387.15 | 0 |
| Apr 12 2024 | 392.45 | -5.99 | -1.50% | 395.68 | 396.42 | 391.32 | 0 |
| Apr 11 2024 | 398.44 | 2.05 | 0.52% | 397.47 | 399.46 | 394.51 | 0 |
| Apr 10 2024 | 396.39 | -3.27 | -0.82% | 395.70 | 397.61 | 394.58 | 0 |
| Apr 09 2024 | 399.66 | 0.51 | 0.13% | 400.62 | 400.63 | 395.37 | 0 |
| Apr 08 2024 | 399.15 | -0.36 | -0.09% | 399.96 | 400.54 | 398.62 | 0 |
| Apr 05 2024 | 399.51 | 4.30 | 1.09% | 395.92 | 400.64 | 395.70 | 0 |
| Apr 04 2024 | 395.21 | -5.65 | -1.41% | 403.68 | 404.01 | 395.02 | 0 |
| Apr 03 2024 | 400.86 | -0.69 | -0.17% | 400.40 | 402.70 | 400.16 | 0 |
| Apr 02 2024 | 401.55 | -3.46 | -0.85% | 400.53 | 401.83 | 399.64 | 0 |
| Apr 01 2024 | 405.01 | -0.14 | -0.03% | 405.31 | 406.57 | 403.78 | 0 |
| Mar 28 2024 | 405.15 | 0.88 | 0.22% | 404.62 | 405.87 | 404.20 | 0 |
| Mar 27 2024 | 404.27 | 2.23 | 0.55% | 404.39 | 404.55 | 401.71 | 0 |
| Mar 26 2024 | 402.04 | -0.92 | -0.23% | 404.17 | 404.40 | 402.03 | 0 |
| Mar 25 2024 | 402.96 | -1.07 | -0.26% | 402.83 | 404.02 | 402.48 | 0 |
