Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
AWF Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 03 2024 | 10.47 | 0.04 | 0.38% | 10.46 | 10.48 | 10.435 | 163,585 |
| May 02 2024 | 10.43 | -0.03 | -0.29% | 10.40 | 10.44 | 10.3943 | 107,537 |
| May 01 2024 | 10.46 | 0.06 | 0.58% | 10.40 | 10.48 | 10.38 | 236,662 |
| Apr 30 2024 | 10.40 | -0.01 | -0.10% | 10.39 | 10.44 | 10.38 | 199,876 |
| Apr 29 2024 | 10.41 | 0.07 | 0.68% | 10.37 | 10.43 | 10.36 | 219,098 |
| Apr 26 2024 | 10.34 | 0.07 | 0.68% | 10.34 | 10.37 | 10.31 | 91,934 |
| Apr 25 2024 | 10.27 | -0.01 | -0.10% | 10.24 | 10.2898 | 10.21 | 272,673 |
| Apr 24 2024 | 10.28 | -0.04 | -0.39% | 10.35 | 10.37 | 10.27 | 277,232 |
| Apr 23 2024 | 10.32 | 0.11 | 1.08% | 10.23 | 10.32 | 10.19 | 218,092 |
| Apr 22 2024 | 10.21 | 0.16 | 1.59% | 10.08 | 10.21 | 10.07 | 253,939 |
| Apr 19 2024 | 10.05 | 0.02 | 0.20% | 10.07 | 10.12 | 10.005 | 200,663 |
| Apr 18 2024 | 10.03 | -0.05 | -0.50% | 10.09 | 10.10 | 10.01 | 238,834 |
| Apr 17 2024 | 10.08 | 0.10 | 1.00% | 10.03 | 10.13 | 10.03 | 295,107 |
| Apr 16 2024 | 9.98 | -0.04 | -0.40% | 10.03 | 10.04 | 9.97 | 223,920 |
| Apr 15 2024 | 10.02 | -0.16 | -1.57% | 10.18 | 10.1989 | 9.97 | 337,178 |
| Apr 12 2024 | 10.18 | -0.10 | -0.97% | 10.28 | 10.28 | 10.16 | 150,728 |
| Apr 11 2024 | 10.28 | -0.10 | -0.94% | 10.40 | 10.40 | 10.24 | 279,293 |
| Apr 10 2024 | 10.378 | -0.12 | -1.16% | 10.46 | 10.4604 | 10.36 | 165,238 |
| Apr 09 2024 | 10.50 | 0.03 | 0.29% | 10.49 | 10.51 | 10.45 | 80,467 |
| Apr 08 2024 | 10.47 | -0.04 | -0.38% | 10.51 | 10.56 | 10.45 | 231,510 |
| Apr 05 2024 | 10.51 | -0.01 | -0.10% | 10.51 | 10.56 | 10.485 | 140,605 |
| Apr 04 2024 | 10.52 | -0.08 | -0.75% | 10.60 | 10.612 | 10.46 | 254,622 |
| Apr 03 2024 | 10.60 | -0.01 | -0.09% | 10.61 | 10.64 | 10.60 | 126,986 |
| Apr 02 2024 | 10.61 | -0.04 | -0.38% | 10.64 | 10.64 | 10.58 | 164,522 |
| Apr 01 2024 | 10.65 | 0.03 | 0.28% | 10.63 | 10.71 | 10.63 | 324,240 |
| Mar 28 2024 | 10.62 | -0.03 | -0.28% | 10.67 | 10.69 | 10.62 | 239,280 |
| Mar 27 2024 | 10.65 | 0.05 | 0.47% | 10.66 | 10.665 | 10.62 | 181,680 |
| Mar 26 2024 | 10.60 | 0.04 | 0.38% | 10.61 | 10.67 | 10.591 | 207,682 |
| Mar 25 2024 | 10.56 | -0.03 | -0.28% | 10.59 | 10.65 | 10.56 | 225,729 |
| Mar 22 2024 | 10.59 | -0.02 | -0.19% | 10.63 | 10.6659 | 10.585 | 191,369 |
| Mar 21 2024 | 10.61 | 0.08 | 0.76% | 10.58 | 10.62 | 10.54 | 265,202 |
| Mar 20 2024 | 10.53 | 0.09 | 0.86% | 10.47 | 10.56 | 10.46 | 301,533 |
| Mar 19 2024 | 10.44 | 0.01 | 0.10% | 10.46 | 10.49 | 10.43 | 166,236 |
| Mar 18 2024 | 10.43 | -0.02 | -0.19% | 10.48 | 10.49 | 10.40 | 176,121 |
| Mar 15 2024 | 10.45 | 0.01 | 0.10% | 10.43 | 10.455 | 10.35 | 144,324 |
| Mar 14 2024 | 10.44 | -0.06 | -0.57% | 10.50 | 10.51 | 10.43 | 198,368 |
| Mar 13 2024 | 10.50 | 0.03 | 0.29% | 10.48 | 10.51 | 10.4566 | 206,909 |
| Mar 12 2024 | 10.47 | 0.10 | 0.96% | 10.38 | 10.48 | 10.36 | 172,100 |
| Mar 11 2024 | 10.37 | 0.00 | 0.00% | 10.37 | 10.3789 | 10.3101 | 159,045 |
| Mar 08 2024 | 10.37 | -0.01 | -0.10% | 10.36 | 10.44 | 10.36 | 206,113 |
| Mar 07 2024 | 10.38 | -0.03 | -0.29% | 10.35 | 10.40 | 10.35 | 151,896 |
| Mar 06 2024 | 10.41 | 0.01 | 0.10% | 10.42 | 10.44 | 10.39 | 145,299 |
| Mar 05 2024 | 10.40 | -0.08 | -0.76% | 10.45 | 10.499 | 10.40 | 143,966 |
| Mar 04 2024 | 10.48 | -0.04 | -0.38% | 10.49 | 10.505 | 10.47 | 138,416 |
| Mar 01 2024 | 10.52 | 0.10 | 0.96% | 10.43 | 10.53 | 10.42 | 191,449 |
| Feb 29 2024 | 10.42 | 0.03 | 0.29% | 10.41 | 10.455 | 10.395 | 138,116 |
| Feb 28 2024 | 10.39 | 0.02 | 0.19% | 10.38 | 10.409 | 10.37 | 105,682 |
| Feb 27 2024 | 10.37 | 0.01 | 0.10% | 10.36 | 10.41 | 10.36 | 105,311 |
| Feb 26 2024 | 10.36 | -0.04 | -0.38% | 10.40 | 10.43 | 10.36 | 159,919 |
| Feb 23 2024 | 10.40 | 0.02 | 0.19% | 10.38 | 10.47 | 10.38 | 100,409 |
| Feb 22 2024 | 10.38 | -0.01 | -0.10% | 10.44 | 10.46 | 10.375 | 153,174 |
| Feb 21 2024 | 10.39 | -0.03 | -0.29% | 10.45 | 10.47 | 10.385 | 154,312 |
| Feb 20 2024 | 10.42 | 0.03 | 0.29% | 10.40 | 10.48 | 10.39 | 198,999 |
| Feb 16 2024 | 10.39 | -0.03 | -0.29% | 10.42 | 10.44 | 10.39 | 137,245 |
| Feb 15 2024 | 10.42 | -0.01 | -0.10% | 10.42 | 10.4609 | 10.385 | 172,204 |
| Feb 14 2024 | 10.43 | 0.11 | 1.07% | 10.38 | 10.44 | 10.32 | 273,092 |
| Feb 13 2024 | 10.32 | -0.07 | -0.67% | 10.34 | 10.37 | 10.31 | 167,849 |
| Feb 12 2024 | 10.39 | 0.01 | 0.10% | 10.40 | 10.4394 | 10.36 | 191,564 |
| Feb 09 2024 | 10.38 | -0.01 | -0.10% | 10.39 | 10.41 | 10.33 | 221,878 |
| Feb 08 2024 | 10.39 | -0.03 | -0.29% | 10.44 | 10.445 | 10.36 | 147,960 |
| Feb 07 2024 | 10.42 | 0.03 | 0.29% | 10.40 | 10.45 | 10.39 | 159,331 |
| Feb 06 2024 | 10.39 | 0.09 | 0.87% | 10.29 | 10.39 | 10.28 | 157,007 |
| Feb 05 2024 | 10.30 | -0.05 | -0.48% | 10.33 | 10.35 | 10.27 | 202,890 |
