Register to chat with like-minded investors on our interactive forums.
AEX Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 21 2024 | 1.65 | 0.13 | 8.20% | 1.525 | 1.65 | 1.50 | 9,132,428 |
| Jun 20 2024 | 1.525 | -0.06 | -3.48% | 1.525 | 1.525 | 1.45 | 4,727,929 |
| Jun 19 2024 | 1.58 | 0.01 | 0.32% | 1.575 | 1.58 | 1.525 | 4,030,462 |
| Jun 18 2024 | 1.575 | 0.02 | 1.61% | 1.55 | 1.60 | 1.525 | 10,487,130 |
| Jun 17 2024 | 1.55 | -0.10 | -6.06% | 1.65 | 1.65 | 1.55 | 6,840,592 |
| Jun 14 2024 | 1.65 | 0.00 | 0.00% | 1.65 | 1.65 | 1.65 | 5,611,970 |
| Jun 13 2024 | 1.65 | 0.00 | 0.00% | 1.65 | 1.65 | 1.575 | 9,051,491 |
| Jun 12 2024 | 1.65 | 0.00 | 0.00% | 1.65 | 1.65 | 1.65 | 1,260,980 |
| Jun 11 2024 | 1.65 | -0.18 | -9.59% | 1.825 | 1.825 | 1.575 | 13,181,053 |
| Jun 10 2024 | 1.825 | -0.05 | -2.67% | 1.875 | 1.875 | 1.80 | 2,246,047 |
| Jun 07 2024 | 1.875 | 0.08 | 4.17% | 1.875 | 1.875 | 1.85 | 4,163,363 |
| Jun 06 2024 | 1.80 | -0.13 | -6.49% | 1.925 | 1.925 | 1.80 | 6,620,646 |
| Jun 05 2024 | 1.925 | -0.12 | -5.64% | 1.95 | 1.95 | 1.90 | 7,942,275 |
| Jun 04 2024 | 2.04 | 0.02 | 0.99% | 2.00 | 2.04 | 1.925 | 4,295,438 |
| Jun 03 2024 | 2.02 | 0.02 | 1.00% | 1.975 | 2.05 | 1.975 | 10,356,231 |
| May 31 2024 | 2.00 | 0.00 | 0.00% | 1.95 | 2.00 | 1.95 | 8,394,295 |
| May 30 2024 | 2.00 | 0.00 | 0.00% | 1.95 | 2.05 | 1.95 | 18,026,962 |
| May 29 2024 | 2.00 | 0.20 | 11.11% | 1.825 | 2.025 | 1.825 | 17,935,799 |
| May 28 2024 | 1.80 | 0.10 | 5.88% | 1.70 | 1.85 | 1.70 | 17,775,955 |
| May 24 2024 | 1.70 | -0.05 | -2.86% | 1.75 | 1.95 | 1.65 | 43,249,290 |
| May 23 2024 | 1.75 | 0.17 | 10.76% | 1.50 | 1.775 | 1.50 | 17,506,929 |
| May 22 2024 | 1.58 | 0.06 | 3.61% | 1.525 | 1.58 | 1.50 | 4,009,545 |
| May 21 2024 | 1.525 | 0.00 | 0.00% | 1.525 | 1.55 | 1.475 | 6,999,162 |
| May 20 2024 | 1.525 | -0.08 | -4.69% | 1.525 | 1.525 | 1.525 | 2,183,092 |
| May 17 2024 | 1.60 | 0.03 | 1.59% | 1.575 | 1.60 | 1.525 | 5,357,755 |
| May 16 2024 | 1.575 | -0.07 | -3.96% | 1.65 | 1.65 | 1.45 | 10,254,452 |
| May 15 2024 | 1.64 | 0.03 | 1.86% | 1.65 | 1.66 | 1.61 | 9,207,580 |
| May 14 2024 | 1.61 | 0.09 | 5.57% | 1.525 | 1.675 | 1.525 | 16,099,733 |
| May 13 2024 | 1.525 | 0.08 | 5.17% | 1.50 | 1.55 | 1.45 | 17,038,587 |
| May 10 2024 | 1.45 | 0.10 | 7.41% | 1.375 | 1.475 | 1.375 | 16,225,343 |
| May 09 2024 | 1.35 | -0.08 | -5.26% | 1.425 | 1.425 | 1.325 | 8,461,849 |
| May 08 2024 | 1.425 | 0.03 | 1.79% | 1.40 | 1.425 | 1.375 | 20,516,760 |
| May 07 2024 | 1.40 | 0.12 | 9.37% | 1.30 | 1.425 | 1.275 | 18,957,307 |
| May 03 2024 | 1.28 | 0.05 | 4.49% | 1.225 | 1.30 | 1.225 | 9,189,835 |
| May 02 2024 | 1.225 | 0.00 | 0.00% | 1.225 | 1.225 | 1.20 | 3,943,694 |
| May 01 2024 | 1.225 | 0.05 | 4.26% | 1.175 | 1.225 | 1.15 | 2,710,154 |
| Apr 30 2024 | 1.175 | -0.03 | -2.08% | 1.20 | 1.20 | 1.175 | 8,275,914 |
| Apr 29 2024 | 1.20 | 0.05 | 4.35% | 1.175 | 1.275 | 1.175 | 16,334,318 |
| Apr 26 2024 | 1.15 | -0.05 | -4.17% | 1.20 | 1.20 | 1.15 | 6,835,671 |
| Apr 25 2024 | 1.20 | 0.08 | 6.67% | 1.125 | 1.225 | 1.125 | 11,487,155 |
| Apr 24 2024 | 1.125 | 0.00 | 0.00% | 1.125 | 1.125 | 1.125 | 4,930,658 |
| Apr 23 2024 | 1.125 | 0.02 | 2.27% | 1.10 | 1.175 | 1.10 | 12,665,334 |
| Apr 22 2024 | 1.10 | 0.03 | 2.33% | 1.05 | 1.10 | 1.05 | 5,964,629 |
| Apr 19 2024 | 1.075 | -0.05 | -4.44% | 1.10 | 1.10 | 1.00 | 8,552,824 |
| Apr 18 2024 | 1.125 | -0.05 | -4.26% | 1.15 | 1.15 | 1.00 | 24,757,846 |
| Apr 17 2024 | 1.175 | 0.38 | 46.88% | 0.80 | 1.175 | 0.80 | 58,697,740 |
| Apr 16 2024 | 0.80 | 0.00 | 0.00% | 0.80 | 0.80 | 0.775 | 3,889,824 |
| Apr 15 2024 | 0.80 | 0.00 | 0.00% | 0.80 | 0.80 | 0.80 | 286,893 |
| Apr 12 2024 | 0.80 | 0.00 | 0.00% | 0.80 | 0.80 | 0.80 | 4,553,163 |
| Apr 11 2024 | 0.80 | 0.00 | 0.00% | 0.80 | 0.80 | 0.775 | 2,453,433 |
| Apr 10 2024 | 0.80 | 0.00 | 0.00% | 0.80 | 0.80 | 0.80 | 2,950,062 |
| Apr 09 2024 | 0.80 | 0.025 | 3.23% | 0.775 | 0.80 | 0.775 | 9,229,098 |
| Apr 08 2024 | 0.775 | 0.00 | 0.00% | 0.775 | 0.80 | 0.775 | 3,919,283 |
| Apr 05 2024 | 0.775 | 0.00 | 0.00% | 0.775 | 0.775 | 0.775 | 6,454,774 |
| Apr 04 2024 | 0.775 | -0.025 | -3.13% | 0.80 | 0.80 | 0.775 | 9,798,246 |
| Apr 03 2024 | 0.80 | 0.02 | 2.56% | 0.775 | 0.80 | 0.775 | 5,546,350 |
| Apr 02 2024 | 0.78 | -0.07 | -8.24% | 0.85 | 0.85 | 0.775 | 7,414,890 |
| Mar 28 2024 | 0.85 | -0.05 | -5.56% | 0.90 | 0.90 | 0.85 | 3,674,301 |
| Mar 27 2024 | 0.90 | 0.025 | 2.86% | 0.875 | 0.90 | 0.875 | 2,341,749 |
| Mar 26 2024 | 0.875 | 0.025 | 2.94% | 0.85 | 0.875 | 0.85 | 2,652,259 |
| Mar 25 2024 | 0.85 | 0.025 | 3.03% | 0.825 | 0.85 | 0.825 | 2,746,517 |
