Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
A2A Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 26 2024 | 1.973 | -0.01 | -0.25% | 1.975 | 1.984 | 1.958 | 5,955,509 |
| Jul 25 2024 | 1.978 | 0.01 | 0.48% | 1.9575 | 1.988 | 1.954 | 9,739,835 |
| Jul 24 2024 | 1.9685 | 0.01 | 0.51% | 1.9475 | 1.9765 | 1.9455 | 7,035,321 |
| Jul 23 2024 | 1.9585 | 0.01 | 0.44% | 1.9555 | 1.9665 | 1.939 | 6,724,893 |
| Jul 22 2024 | 1.95 | 0.04 | 1.93% | 1.96 | 1.985 | 1.947 | 12,485,303 |
| Jul 19 2024 | 1.913 | -0.03 | -1.39% | 1.9355 | 1.9435 | 1.913 | 9,371,040 |
| Jul 18 2024 | 1.94 | 0.02 | 0.88% | 1.924 | 1.9455 | 1.9185 | 12,987,522 |
| Jul 17 2024 | 1.923 | 0.07 | 3.58% | 1.856 | 1.926 | 1.855 | 15,841,927 |
| Jul 16 2024 | 1.8565 | -0.01 | -0.77% | 1.86 | 1.863 | 1.8365 | 6,776,110 |
| Jul 15 2024 | 1.871 | -0.01 | -0.58% | 1.882 | 1.8825 | 1.8655 | 7,477,926 |
| Jul 12 2024 | 1.882 | -0.02 | -0.87% | 1.9085 | 1.9095 | 1.8745 | 11,846,678 |
| Jul 11 2024 | 1.8985 | 0.01 | 0.42% | 1.8995 | 1.911 | 1.8775 | 9,199,197 |
| Jul 10 2024 | 1.8905 | 0.02 | 1.07% | 1.8795 | 1.8965 | 1.872 | 5,619,424 |
| Jul 09 2024 | 1.8705 | -0.01 | -0.32% | 1.8735 | 1.88 | 1.8645 | 6,636,285 |
| Jul 08 2024 | 1.8765 | -0.01 | -0.32% | 1.8765 | 1.8965 | 1.8715 | 7,376,749 |
| Jul 05 2024 | 1.8825 | 0.00 | 0.19% | 1.882 | 1.893 | 1.8665 | 5,552,471 |
| Jul 04 2024 | 1.879 | 0.00 | 0.24% | 1.873 | 1.88 | 1.8635 | 4,446,046 |
| Jul 03 2024 | 1.8745 | 0.02 | 0.81% | 1.866 | 1.883 | 1.8645 | 6,501,090 |
| Jul 02 2024 | 1.8595 | -0.04 | -1.85% | 1.88 | 1.882 | 1.858 | 8,725,862 |
| Jul 01 2024 | 1.8945 | 0.04 | 1.88% | 1.882 | 1.9125 | 1.879 | 10,173,545 |
| Jun 28 2024 | 1.8595 | -0.01 | -0.64% | 1.8665 | 1.8785 | 1.856 | 6,221,374 |
| Jun 27 2024 | 1.8715 | -0.02 | -1.14% | 1.899 | 1.9065 | 1.868 | 5,685,932 |
| Jun 26 2024 | 1.893 | -0.02 | -0.89% | 1.9195 | 1.9195 | 1.876 | 7,749,383 |
| Jun 25 2024 | 1.91 | 0.01 | 0.55% | 1.897 | 1.923 | 1.8925 | 11,298,340 |
| Jun 24 2024 | 1.8995 | 0.03 | 1.88% | 1.8665 | 1.9055 | 1.8595 | 9,240,090 |
| Jun 21 2024 | 1.8645 | -0.02 | -1.14% | 1.8805 | 1.891 | 1.861 | 28,786,283 |
| Jun 20 2024 | 1.886 | 0.05 | 2.81% | 1.839 | 1.8945 | 1.832 | 11,268,663 |
| Jun 19 2024 | 1.8345 | 0.00 | -0.05% | 1.839 | 1.8505 | 1.83 | 6,510,764 |
| Jun 18 2024 | 1.8355 | 0.00 | 0.03% | 1.856 | 1.863 | 1.831 | 11,119,338 |
| Jun 17 2024 | 1.835 | -0.01 | -0.60% | 1.858 | 1.8605 | 1.8185 | 10,433,789 |
| Jun 14 2024 | 1.846 | -0.07 | -3.40% | 1.9095 | 1.9115 | 1.828 | 19,275,322 |
| Jun 13 2024 | 1.911 | -0.01 | -0.31% | 1.9135 | 1.93 | 1.902 | 7,882,716 |
| Jun 12 2024 | 1.917 | 0.05 | 2.54% | 1.8725 | 1.926 | 1.866 | 13,245,666 |
| Jun 11 2024 | 1.8695 | -0.05 | -2.78% | 1.9285 | 1.937 | 1.8485 | 15,017,203 |
| Jun 10 2024 | 1.923 | -0.01 | -0.31% | 1.9265 | 1.931 | 1.912 | 7,005,718 |
| Jun 07 2024 | 1.929 | -0.05 | -2.62% | 1.9845 | 1.994 | 1.917 | 15,350,474 |
| Jun 06 2024 | 1.981 | -0.01 | -0.33% | 1.9865 | 1.993 | 1.9445 | 11,923,542 |
| Jun 05 2024 | 1.9875 | 0.02 | 1.17% | 1.9725 | 1.9985 | 1.967 | 11,261,187 |
| Jun 04 2024 | 1.9645 | 0.01 | 0.33% | 1.95 | 1.968 | 1.9415 | 17,631,293 |
| Jun 03 2024 | 1.958 | 0.03 | 1.32% | 1.94 | 1.9595 | 1.9335 | 12,195,597 |
| May 31 2024 | 1.9325 | 0.01 | 0.57% | 1.9235 | 1.9395 | 1.9145 | 13,038,058 |
| May 30 2024 | 1.9215 | 0.03 | 1.53% | 1.896 | 1.927 | 1.89 | 9,783,005 |
| May 29 2024 | 1.8925 | -0.01 | -0.63% | 1.89 | 1.907 | 1.88 | 12,864,694 |
| May 28 2024 | 1.9045 | 0.00 | -0.08% | 1.9115 | 1.9155 | 1.899 | 8,892,809 |
| May 27 2024 | 1.906 | 0.02 | 1.03% | 1.88 | 1.909 | 1.8745 | 7,840,378 |
| May 24 2024 | 1.8865 | -0.01 | -0.55% | 1.89 | 1.9015 | 1.873 | 9,230,216 |
| May 23 2024 | 1.897 | -0.02 | -1.17% | 1.9245 | 1.9245 | 1.8905 | 12,517,305 |
| May 22 2024 | 1.9195 | 0.00 | -0.03% | 1.925 | 1.9265 | 1.889 | 12,689,610 |
| May 21 2024 | 1.92 | 0.00 | 0.03% | 1.921 | 1.923 | 1.887 | 12,231,106 |
| May 20 2024 | 1.9195 | -0.10 | -4.88% | 1.94 | 1.949 | 1.9175 | 17,475,043 |
| May 17 2024 | 2.018 | -0.01 | -0.30% | 2.021 | 2.034 | 2.008 | 16,921,106 |
| May 16 2024 | 2.024 | 0.01 | 0.70% | 2.014 | 2.025 | 2.006 | 13,877,826 |
| May 15 2024 | 2.01 | 0.03 | 1.57% | 1.9935 | 2.021 | 1.9685 | 32,469,600 |
| May 14 2024 | 1.979 | 0.01 | 0.28% | 1.9615 | 2.017 | 1.951 | 27,857,989 |
| May 13 2024 | 1.9735 | 0.05 | 2.68% | 1.9265 | 1.9785 | 1.924 | 21,785,909 |
| May 10 2024 | 1.922 | 0.01 | 0.29% | 1.9305 | 1.946 | 1.92 | 18,455,436 |
| May 09 2024 | 1.9165 | 0.01 | 0.39% | 1.91 | 1.924 | 1.8945 | 13,657,677 |
| May 08 2024 | 1.909 | 0.02 | 0.85% | 1.897 | 1.913 | 1.887 | 15,924,147 |
| May 07 2024 | 1.893 | 0.01 | 0.72% | 1.882 | 1.9075 | 1.8805 | 14,180,804 |
| May 06 2024 | 1.8795 | 0.02 | 0.91% | 1.8785 | 1.89 | 1.868 | 9,229,183 |
| May 03 2024 | 1.8625 | -0.02 | -1.27% | 1.8965 | 1.911 | 1.86 | 14,322,920 |
| May 02 2024 | 1.8865 | 0.02 | 1.21% | 1.8585 | 1.9025 | 1.8555 | 18,235,720 |
| Apr 30 2024 | 1.864 | -0.01 | -0.59% | 1.88 | 1.8875 | 1.854 | 12,972,657 |
| Apr 29 2024 | 1.875 | 0.08 | 4.63% | 1.7985 | 1.875 | 1.797 | 28,021,595 |
