ADVFN Logo
Registration Strip Icon for discussion Register to chat with like-minded investors on our interactive forums.

A2A A2A Spa

1.7295
0.0235 (1.38%)
Apr 19 2024 - Closed
Delayed by 15 minutes

A2A Historical Prices

Date Close Change Change (%) Open High Low Volume
Apr 19 2024 1.7285 0.02 1.20% 1.712 1.7295 1.691 14,327,222
Apr 18 2024 1.708 0.01 0.86% 1.6995 1.709 1.685 18,765,448
Apr 17 2024 1.6935 0.02 1.07% 1.6705 1.702 1.6475 14,045,548
Apr 16 2024 1.6755 0.00 -0.24% 1.661 1.6935 1.654 12,104,324
Apr 15 2024 1.6795 -0.01 -0.36% 1.687 1.6975 1.672 10,303,468
Apr 12 2024 1.6855 0.04 2.52% 1.6565 1.6975 1.654 20,305,271
Apr 11 2024 1.644 0.01 0.83% 1.625 1.655 1.6245 14,193,377
Apr 10 2024 1.6305 -0.02 -1.15% 1.661 1.6765 1.619 15,973,112
Apr 09 2024 1.6495 0.00 -0.09% 1.652 1.664 1.6375 8,053,279
Apr 08 2024 1.651 0.03 1.95% 1.62 1.654 1.617 10,172,514
Apr 05 2024 1.6195 -0.03 -1.88% 1.6305 1.6385 1.6085 12,152,508
Apr 04 2024 1.6505 0.01 0.58% 1.644 1.654 1.6335 9,148,538
Apr 03 2024 1.641 -0.01 -0.61% 1.648 1.648 1.6285 11,730,997
Apr 02 2024 1.651 -0.02 -1.20% 1.6745 1.6745 1.6475 14,242,929
Mar 28 2024 1.671 0.00 0.24% 1.68 1.68 1.657 9,191,911
Mar 27 2024 1.667 0.03 1.89% 1.64 1.6695 1.6315 11,409,479
Mar 26 2024 1.636 0.00 -0.15% 1.6405 1.647 1.628 8,480,811
Mar 25 2024 1.6385 0.01 0.40% 1.64 1.645 1.6245 8,541,256
Mar 22 2024 1.632 0.01 0.71% 1.621 1.64 1.611 9,780,156
Mar 21 2024 1.6205 -0.02 -1.28% 1.653 1.655 1.616 12,424,581
Mar 20 2024 1.6415 0.00 -0.27% 1.653 1.656 1.6405 7,625,573
Mar 19 2024 1.646 -0.01 -0.36% 1.6515 1.6515 1.6355 12,145,559
Mar 18 2024 1.652 -0.02 -1.17% 1.675 1.6915 1.642 12,351,862
Mar 15 2024 1.6715 0.03 1.73% 1.642 1.676 1.6385 34,962,656
Mar 14 2024 1.643 0.00 -0.27% 1.6435 1.668 1.6415 16,947,176
Mar 13 2024 1.6475 -0.04 -2.46% 1.7015 1.703 1.6445 32,952,439
Mar 12 2024 1.689 -0.01 -0.35% 1.71 1.7275 1.682 23,939,915
Mar 11 2024 1.695 -0.05 -3.09% 1.70 1.7205 1.6655 34,155,393
Mar 08 2024 1.749 0.01 0.81% 1.737 1.755 1.706 14,914,615
Mar 07 2024 1.735 -0.01 -0.52% 1.713 1.7575 1.70 17,240,053
Mar 06 2024 1.744 0.02 1.31% 1.725 1.76 1.7095 20,993,072
Mar 05 2024 1.7215 0.06 3.74% 1.6635 1.723 1.647 27,127,835
Mar 04 2024 1.6595 -0.01 -0.57% 1.677 1.683 1.657 10,130,460
Mar 01 2024 1.669 -0.01 -0.80% 1.675 1.687 1.6585 13,197,304
Feb 29 2024 1.6825 0.00 -0.03% 1.6765 1.693 1.664 12,069,229
Feb 28 2024 1.683 0.01 0.39% 1.682 1.6845 1.666 9,079,276
Feb 27 2024 1.6765 0.01 0.42% 1.675 1.685 1.6645 7,251,561
Feb 26 2024 1.6695 -0.02 -1.21% 1.6885 1.693 1.6605 9,315,813
Feb 23 2024 1.69 0.00 -0.21% 1.688 1.694 1.6755 7,449,877
Feb 22 2024 1.6935 -0.01 -0.56% 1.713 1.713 1.687 11,078,165
Feb 21 2024 1.703 0.00 0.15% 1.7135 1.7255 1.6775 16,155,274
Feb 20 2024 1.7005 0.02 1.28% 1.678 1.71 1.667 15,712,004
Feb 19 2024 1.679 0.02 1.14% 1.653 1.684 1.653 8,912,913
Feb 16 2024 1.66 0.00 -0.18% 1.672 1.6755 1.645 10,304,291
Feb 15 2024 1.663 0.03 1.59% 1.64 1.6735 1.639 9,318,447
Feb 14 2024 1.637 0.00 -0.12% 1.643 1.662 1.6315 10,925,191
Feb 13 2024 1.639 -0.02 -1.06% 1.6535 1.6675 1.6345 16,674,053
Feb 12 2024 1.6565 -0.01 -0.30% 1.6735 1.6735 1.6505 11,391,807
Feb 09 2024 1.6615 -0.05 -2.67% 1.6935 1.6935 1.6565 17,690,765
Feb 08 2024 1.707 -0.01 -0.81% 1.725 1.7315 1.706 6,589,104
Feb 07 2024 1.721 -0.02 -1.38% 1.752 1.756 1.7175 8,714,541
Feb 06 2024 1.745 -0.02 -0.96% 1.7725 1.7725 1.731 10,139,722
Feb 05 2024 1.762 -0.01 -0.73% 1.76 1.777 1.751 6,818,579
Feb 02 2024 1.775 -0.01 -0.81% 1.7975 1.8115 1.771 7,754,146
Feb 01 2024 1.7895 -0.05 -2.67% 1.8225 1.827 1.7835 12,704,220
Jan 31 2024 1.8385 0.01 0.55% 1.824 1.8465 1.8075 19,846,033
Jan 30 2024 1.8285 0.04 2.29% 1.7875 1.8315 1.7795 15,336,155
Jan 29 2024 1.7875 0.00 0.20% 1.7895 1.7905 1.7615 10,530,383
Jan 26 2024 1.784 -0.01 -0.28% 1.7925 1.798 1.7785 12,364,739
Jan 25 2024 1.789 0.02 1.19% 1.7675 1.79 1.7535 13,874,951
Jan 24 2024 1.768 0.01 0.77% 1.7665 1.7855 1.76 9,195,011
Jan 23 2024 1.7545 -0.05 -2.82% 1.808 1.809 1.746 20,413,068
Jan 22 2024 1.8055 -0.02 -1.23% 1.8295 1.8355 1.7975 7,842,534

Your Recent History

Delayed Upgrade Clock