Register for streaming realtime charts, analysis tools, and prices.
A4N Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 0.955 | -0.02 | -2.05% | 0.99 | 0.99 | 0.95 | 1,286,487 |
| May 09 2024 | 0.975 | -0.02 | -2.01% | 1.00 | 1.02 | 0.97 | 1,298,623 |
| May 08 2024 | 0.995 | 0.01 | 1.02% | 1.00 | 1.005 | 0.96 | 2,378,404 |
| May 07 2024 | 0.985 | -0.035 | -3.43% | 1.01 | 1.02 | 0.975 | 1,349,823 |
| May 06 2024 | 1.02 | -0.03 | -3.09% | 1.06 | 1.07 | 1.01 | 1,577,800 |
| May 03 2024 | 1.0525 | 0.00 | 0.24% | 1.05 | 1.075 | 1.04 | 2,472,775 |
| May 02 2024 | 1.05 | 0.02 | 1.94% | 1.035 | 1.085 | 1.025 | 2,378,071 |
| May 01 2024 | 1.03 | -0.06 | -5.07% | 1.07 | 1.09 | 1.03 | 2,251,250 |
| Apr 30 2024 | 1.085 | -0.01 | -0.69% | 1.10 | 1.1025 | 1.07 | 1,447,832 |
| Apr 29 2024 | 1.0925 | 0.01 | 0.69% | 1.085 | 1.105 | 1.075 | 1,800,918 |
| Apr 26 2024 | 1.085 | -0.01 | -0.91% | 1.10 | 1.10 | 1.075 | 716,902 |
| Apr 24 2024 | 1.095 | 0.00 | 0.46% | 1.10 | 1.105 | 1.075 | 1,000,714 |
| Apr 23 2024 | 1.09 | 0.00 | 0.00% | 1.105 | 1.105 | 1.08 | 1,917,858 |
| Apr 22 2024 | 1.09 | -0.01 | -0.46% | 1.10 | 1.105 | 1.07 | 2,672,055 |
| Apr 19 2024 | 1.095 | 0.02 | 1.86% | 1.075 | 1.105 | 1.0475 | 2,838,710 |
| Apr 18 2024 | 1.075 | -0.01 | -0.92% | 1.105 | 1.12 | 1.06 | 4,985,048 |
| Apr 17 2024 | 1.085 | 0.07 | 6.37% | 1.16 | 1.175 | 1.07 | 6,470,234 |
| Apr 16 2024 | 1.02 | 0.01 | 0.49% | 1.005 | 1.02 | 0.9825 | 381,238 |
| Apr 15 2024 | 1.015 | -0.04 | -3.33% | 1.04 | 1.0675 | 0.99 | 1,075,574 |
| Apr 12 2024 | 1.05 | 0.02 | 1.94% | 1.045 | 1.055 | 1.025 | 995,093 |
| Apr 11 2024 | 1.03 | 0.08 | 8.42% | 0.945 | 1.04 | 0.94 | 2,225,035 |
| Apr 10 2024 | 0.95 | -0.005 | -0.52% | 0.95 | 0.9725 | 0.945 | 1,251,053 |
| Apr 09 2024 | 0.955 | -0.015 | -1.55% | 0.98 | 0.98 | 0.9325 | 1,073,240 |
| Apr 08 2024 | 0.97 | 0.07 | 7.78% | 0.905 | 0.9825 | 0.905 | 2,110,569 |
| Apr 05 2024 | 0.90 | -0.025 | -2.70% | 0.92 | 0.92 | 0.89 | 393,669 |
| Apr 04 2024 | 0.925 | -0.01 | -1.07% | 0.94 | 0.94 | 0.9175 | 810,109 |
| Apr 03 2024 | 0.935 | 0.005 | 0.54% | 0.97 | 0.975 | 0.915 | 1,571,035 |
| Apr 02 2024 | 0.93 | 0.05 | 5.68% | 0.885 | 0.93 | 0.865 | 2,275,143 |
| Mar 28 2024 | 0.88 | 0.005 | 0.57% | 0.865 | 0.91 | 0.85 | 1,725,033 |
| Mar 27 2024 | 0.875 | 0.01 | 1.16% | 0.85 | 0.885 | 0.84 | 853,192 |
| Mar 26 2024 | 0.865 | 0.03 | 3.59% | 0.84 | 0.875 | 0.8375 | 1,285,966 |
| Mar 25 2024 | 0.835 | -0.01 | -1.18% | 0.835 | 0.855 | 0.82 | 319,969 |
| Mar 22 2024 | 0.845 | -0.03 | -3.43% | 0.87 | 0.89 | 0.835 | 927,155 |
| Mar 21 2024 | 0.875 | 0.02 | 2.34% | 0.865 | 0.89 | 0.86 | 445,096 |
| Mar 20 2024 | 0.855 | 0.005 | 0.59% | 0.85 | 0.86 | 0.825 | 619,457 |
| Mar 19 2024 | 0.85 | -0.04 | -4.49% | 0.895 | 0.91 | 0.84 | 1,215,139 |
| Mar 18 2024 | 0.89 | -0.03 | -3.26% | 0.90 | 0.93 | 0.885 | 1,887,372 |
| Mar 15 2024 | 0.92 | 0.05 | 5.75% | 0.865 | 0.93 | 0.86 | 5,414,268 |
| Mar 14 2024 | 0.87 | 0.0875 | 11.18% | 0.79 | 0.88 | 0.77 | 1,753,919 |
| Mar 13 2024 | 0.7825 | -0.0075 | -0.95% | 0.785 | 0.81 | 0.77 | 767,822 |
| Mar 12 2024 | 0.79 | -0.03 | -3.66% | 0.815 | 0.82 | 0.785 | 1,214,710 |
| Mar 11 2024 | 0.82 | -0.005 | -0.61% | 0.825 | 0.835 | 0.81 | 582,520 |
| Mar 08 2024 | 0.825 | -0.02 | -2.37% | 0.825 | 0.835 | 0.815 | 685,729 |
| Mar 07 2024 | 0.845 | 0.0275 | 3.36% | 0.835 | 0.85 | 0.815 | 903,266 |
| Mar 06 2024 | 0.8175 | -0.0275 | -3.25% | 0.835 | 0.85 | 0.81 | 1,330,958 |
| Mar 05 2024 | 0.845 | 0.01 | 1.20% | 0.845 | 0.855 | 0.83 | 1,969,030 |
| Mar 04 2024 | 0.835 | 0.00 | 0.00% | 0.84 | 0.865 | 0.83 | 1,282,268 |
| Mar 01 2024 | 0.835 | -0.065 | -7.22% | 0.87 | 0.87 | 0.81 | 1,386,929 |
| Feb 29 2024 | 0.90 | 0.03 | 3.45% | 0.87 | 0.92 | 0.865 | 4,060,381 |
| Feb 28 2024 | 0.87 | 0.0175 | 2.05% | 0.85 | 0.875 | 0.84 | 253,774 |
| Feb 27 2024 | 0.8525 | -0.0175 | -2.01% | 0.875 | 0.89 | 0.85 | 707,901 |
| Feb 26 2024 | 0.87 | -0.01 | -1.14% | 0.875 | 0.8825 | 0.865 | 881,398 |
| Feb 23 2024 | 0.88 | -0.0525 | -5.63% | 0.925 | 0.935 | 0.865 | 1,113,445 |
| Feb 22 2024 | 0.9325 | 0.0075 | 0.81% | 0.93 | 0.94 | 0.915 | 2,801,101 |
| Feb 21 2024 | 0.925 | -0.01 | -1.07% | 0.94 | 0.94 | 0.895 | 1,088,675 |
| Feb 20 2024 | 0.935 | -0.015 | -1.58% | 0.965 | 0.965 | 0.92 | 837,801 |
| Feb 19 2024 | 0.95 | 0.04 | 4.40% | 0.925 | 0.955 | 0.91 | 1,132,781 |
| Feb 16 2024 | 0.91 | 0.055 | 6.43% | 0.865 | 0.92 | 0.8525 | 859,281 |
| Feb 15 2024 | 0.855 | -0.015 | -1.72% | 0.88 | 0.8925 | 0.855 | 516,100 |
| Feb 14 2024 | 0.87 | -0.01 | -1.14% | 0.87 | 0.875 | 0.84 | 587,926 |
| Feb 13 2024 | 0.88 | 0.005 | 0.57% | 0.875 | 0.89 | 0.855 | 849,963 |
