Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
AOF Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 15 2024 | 1.295 | -0.01 | -0.38% | 1.295 | 1.31 | 1.27 | 114,428 |
| May 14 2024 | 1.30 | -0.01 | -0.76% | 1.305 | 1.31 | 1.27 | 489,842 |
| May 13 2024 | 1.31 | -0.02 | -1.13% | 1.34 | 1.34 | 1.30 | 163,657 |
| May 10 2024 | 1.325 | 0.00 | 0.00% | 1.325 | 1.355 | 1.305 | 130,323 |
| May 09 2024 | 1.325 | -0.02 | -1.49% | 1.345 | 1.365 | 1.32 | 83,586 |
| May 08 2024 | 1.345 | -0.02 | -1.10% | 1.355 | 1.40 | 1.34 | 364,948 |
| May 07 2024 | 1.36 | 0.10 | 7.94% | 1.285 | 1.395 | 1.285 | 811,284 |
| May 06 2024 | 1.26 | 0.00 | 0.00% | 1.29 | 1.29 | 1.26 | 55,942 |
| May 03 2024 | 1.26 | -0.01 | -0.40% | 1.275 | 1.29 | 1.26 | 23,738 |
| May 02 2024 | 1.265 | -0.02 | -1.17% | 1.275 | 1.275 | 1.26 | 72,430 |
| May 01 2024 | 1.28 | 0.00 | 0.00% | 1.285 | 1.29 | 1.27 | 46,733 |
| Apr 30 2024 | 1.28 | 0.00 | 0.00% | 1.28 | 1.29 | 1.27 | 42,954 |
| Apr 29 2024 | 1.28 | 0.01 | 0.79% | 1.275 | 1.30 | 1.275 | 163,359 |
| Apr 26 2024 | 1.27 | 0.00 | 0.00% | 1.28 | 1.29 | 1.27 | 61,769 |
| Apr 24 2024 | 1.27 | 0.02 | 1.20% | 1.28 | 1.28 | 1.265 | 56,113 |
| Apr 23 2024 | 1.255 | -0.02 | -1.18% | 1.29 | 1.29 | 1.25 | 170,348 |
| Apr 22 2024 | 1.27 | 0.01 | 0.79% | 1.26 | 1.30 | 1.25 | 200,286 |
| Apr 19 2024 | 1.26 | -0.03 | -1.95% | 1.31 | 1.31 | 1.23 | 164,002 |
| Apr 18 2024 | 1.285 | 0.09 | 7.53% | 1.22 | 1.285 | 1.16 | 120,389 |
| Apr 17 2024 | 1.195 | 0.01 | 0.42% | 1.19 | 1.225 | 1.18 | 185,438 |
| Apr 16 2024 | 1.19 | -0.03 | -2.46% | 1.225 | 1.225 | 1.17 | 119,543 |
| Apr 15 2024 | 1.22 | 0.01 | 0.83% | 1.20 | 1.22 | 1.20 | 102,182 |
| Apr 12 2024 | 1.21 | 0.02 | 1.68% | 1.21 | 1.215 | 1.185 | 49,962 |
| Apr 11 2024 | 1.19 | 0.04 | 3.48% | 1.155 | 1.20 | 1.155 | 342,396 |
| Apr 10 2024 | 1.15 | -0.01 | -0.86% | 1.16 | 1.16 | 1.145 | 52,867 |
| Apr 09 2024 | 1.16 | 0.00 | 0.00% | 1.16 | 1.16 | 1.15 | 88,529 |
| Apr 08 2024 | 1.16 | 0.00 | 0.43% | 1.15 | 1.16 | 1.145 | 179,866 |
| Apr 05 2024 | 1.155 | 0.01 | 0.43% | 1.14 | 1.155 | 1.14 | 81,305 |
| Apr 04 2024 | 1.15 | -0.01 | -0.86% | 1.17 | 1.17 | 1.135 | 122,626 |
| Apr 03 2024 | 1.16 | -0.01 | -0.85% | 1.175 | 1.175 | 1.15 | 70,946 |
| Apr 02 2024 | 1.17 | -0.01 | -0.85% | 1.18 | 1.185 | 1.155 | 136,774 |
| Mar 28 2024 | 1.18 | 0.01 | 1.29% | 1.185 | 1.19 | 1.165 | 111,492 |
| Mar 27 2024 | 1.165 | -0.04 | -2.92% | 1.16 | 1.215 | 1.16 | 247,968 |
| Mar 26 2024 | 1.20 | 0.03 | 2.56% | 1.18 | 1.215 | 1.165 | 692,470 |
| Mar 25 2024 | 1.17 | -0.01 | -0.85% | 1.18 | 1.20 | 1.165 | 251,976 |
| Mar 22 2024 | 1.18 | 0.13 | 12.38% | 1.09 | 1.185 | 1.09 | 514,489 |
| Mar 21 2024 | 1.05 | -0.03 | -2.78% | 1.08 | 1.08 | 1.045 | 303,955 |
| Mar 20 2024 | 1.08 | 0.01 | 0.93% | 1.075 | 1.085 | 1.075 | 730,828 |
| Mar 19 2024 | 1.07 | 0.00 | 0.00% | 1.055 | 1.075 | 1.05 | 109,630 |
| Mar 18 2024 | 1.07 | 0.02 | 1.42% | 1.06 | 1.08 | 1.055 | 113,710 |
| Mar 15 2024 | 1.055 | 0.01 | 1.44% | 1.035 | 1.06 | 1.035 | 563,665 |
| Mar 14 2024 | 1.04 | 0.04 | 4.00% | 1.005 | 1.05 | 1.005 | 415,223 |
| Mar 13 2024 | 1.00 | -0.01 | -0.99% | 1.00 | 1.02 | 1.00 | 95,280 |
| Mar 12 2024 | 1.01 | -0.01 | -0.49% | 1.005 | 1.02 | 1.005 | 43,803 |
| Mar 11 2024 | 1.015 | 0.00 | 0.50% | 1.005 | 1.015 | 1.00 | 23,570 |
| Mar 08 2024 | 1.01 | -0.01 | -0.49% | 1.015 | 1.015 | 1.01 | 46,047 |
| Mar 07 2024 | 1.015 | -0.01 | -0.49% | 1.02 | 1.025 | 1.00 | 207,997 |
| Mar 06 2024 | 1.02 | 0.02 | 2.00% | 1.01 | 1.02 | 1.00 | 65,246 |
| Mar 05 2024 | 1.00 | 0.01 | 1.01% | 1.00 | 1.00 | 0.99 | 50,649 |
| Mar 04 2024 | 0.99 | -0.0275 | -2.70% | 0.975 | 1.00 | 0.97 | 91,139 |
| Mar 01 2024 | 1.0175 | 0.03 | 2.78% | 1.00 | 1.04 | 0.99 | 77,995 |
| Feb 29 2024 | 0.99 | -0.015 | -1.49% | 1.00 | 1.00 | 0.985 | 232,985 |
| Feb 28 2024 | 1.005 | 0.01 | 1.52% | 1.00 | 1.01 | 0.97 | 59,088 |
| Feb 27 2024 | 0.99 | 0.025 | 2.59% | 0.97 | 1.00 | 0.935 | 129,314 |
| Feb 26 2024 | 0.965 | -0.04 | -3.98% | 1.01 | 1.01 | 0.965 | 72,789 |
| Feb 23 2024 | 1.005 | -0.02 | -1.95% | 1.03 | 1.03 | 0.985 | 141,844 |
| Feb 22 2024 | 1.025 | -0.01 | -0.97% | 1.045 | 1.045 | 1.00 | 71,919 |
| Feb 21 2024 | 1.035 | 0.00 | 0.00% | 1.035 | 1.035 | 1.00 | 440,736 |
| Feb 20 2024 | 1.035 | 0.02 | 2.48% | 1.01 | 1.055 | 1.00 | 187,952 |
| Feb 19 2024 | 1.01 | -0.02 | -1.70% | 1.03 | 1.03 | 1.01 | 46,436 |
| Feb 16 2024 | 1.0275 | -0.02 | -1.67% | 1.055 | 1.055 | 1.02 | 34,785 |
