ADVFN Logo
Registration Strip Icon for charts Register for streaming realtime charts, analysis tools, and prices.

AEGBP Aeternity

0.028818
0.000013 (0.04%)
11:58:24 - Realtime Data

AEGBP Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 12 2024 0.028802 0.000754 2.69% 0.028035 0.029964 0.026895 277,684.00
Jun 11 2024 0.028049 -0.000338 -1.19% 0.02895 0.029205 0.028006 263,890.00
Jun 10 2024 0.028386 -0.001175 -3.97% 0.030065 3.39 0.02783 331,460.00
Jun 09 2024 0.029561 0.000102 0.35% 0.029454 0.030779 0.028343 265,848.00
Jun 08 2024 0.02946 0.000019 0.06% 0.029972 0.030064 0.0294 268,719.00
Jun 07 2024 0.029441 -0.000463 -1.55% 0.029891 0.030041 0.029212 197,004.00
Jun 06 2024 0.029904 0.000451 1.53% 0.029449 0.030386 0.02878 251,556.00
Jun 05 2024 0.029453 -0.000937 -3.08% 0.030065 0.18157 0.029061 295,553.00
Jun 04 2024 0.03039 0.00087 2.95% 0.029534 0.030553 0.029509 136,954.00
Jun 03 2024 0.02952 -0.000277 -0.93% 0.029736 0.030512 0.029447 257,470.00
Jun 02 2024 0.029797 -0.00047 -1.55% 0.030286 0.030442 0.029258 258,892.00
Jun 01 2024 0.030267 0.000076 0.25% 0.030217 0.03085 0.029624 219,956.00
May 31 2024 0.030191 0.000116 0.39% 0.030065 0.030701 0.029061 266,762.00
May 30 2024 0.030074 -0.00185 -5.79% 0.031983 0.032285 0.029592 202,026.00
May 29 2024 0.031925 0.00137 4.48% 0.030534 0.032492 0.030534 219,770.00
May 28 2024 0.030554 0.000733 2.46% 0.030378 0.031508 0.02945 238,337.00
May 27 2024 0.029821 -0.001368 -4.39% 0.029549 3.33 0.029283 324,703.00
May 26 2024 0.031189 -0.001473 -4.51% 0.032089 0.032089 0.030913 160,182.00
May 25 2024 0.032662 0.001399 4.47% 0.031219 0.032662 0.030727 221,632.00
May 24 2024 0.031263 -0.001326 -4.07% 0.032532 0.032663 0.030602 219,500.00
May 23 2024 0.032589 -0.000518 -1.56% 0.033154 0.035016 0.032057 233,387.00
May 22 2024 0.033107 -0.001699 -4.88% 0.03474 0.034816 0.032617 218,304.00
May 21 2024 0.034807 -0.002708 -7.22% 0.036883 0.037158 0.034312 195,127.00
May 20 2024 0.037514 0.002586 7.40% 0.029549 3.27 0.029283 314,574.00
May 19 2024 0.034929 0.000644 1.88% 0.034275 0.035154 0.034249 217,344.00
May 18 2024 0.034285 -0.001562 -4.36% 0.036379 0.036396 0.033628 221,211.00
May 17 2024 0.035847 0.003899 12.21% 0.031939 0.037712 0.031786 215,858.00
May 16 2024 0.031947 -0.000942 -2.86% 0.032385 0.033915 0.031387 225,478.00
May 15 2024 0.032889 0.002589 8.54% 0.030333 0.035089 0.029443 232,670.00
May 14 2024 0.0303 0.000762 2.58% 0.029549 0.030371 0.029283 246,591.00
May 13 2024 0.029538 0.000575 1.98% 0.031519 3.19 0.029538 649,633.00
May 12 2024 0.028963 -0.001644 -5.37% 0.030635 0.030807 0.028897 251,089.00
May 11 2024 0.030607 -0.000072 -0.23% 0.030593 0.032037 0.030056 260,759.00
May 10 2024 0.030679 -0.000035 -0.11% 0.030651 0.03179 0.029534 229,539.00
May 09 2024 0.030714 -0.000102 -0.33% 0.030886 0.031618 0.030288 252,039.00
May 08 2024 0.030816 -0.001187 -3.71% 0.031933 0.034136 0.030613 249,224.00
May 07 2024 0.032003 0.001825 6.05% 0.030216 0.035126 0.030072 212,473.00
May 06 2024 0.030178 -0.001486 -4.69% 0.031519 3.22 0.029563 624,362.00
May 05 2024 0.031664 -0.001413 -4.27% 0.033156 0.033425 0.031487 238,292.00
May 04 2024 0.033078 -0.000564 -1.68% 0.033586 0.035654 0.032934 244,336.00
May 03 2024 0.033641 0.000144 0.43% 0.033479 0.039479 0.031699 224,158.00
May 02 2024 0.033498 0.000873 2.68% 0.032609 0.033519 0.029594 232,225.00
May 01 2024 0.032625 0.000113 0.35% 0.032525 0.033995 0.029458 237,712.00
Apr 30 2024 0.032512 0.001003 3.18% 0.031519 0.040008 0.030583 234,604.00
Apr 29 2024 0.03151 0.000295 0.94% 0.035716 0.187326 0.030247 700,089.00
Apr 28 2024 0.031215 -0.000027 -0.09% 0.031185 0.032148 0.031004 220,570.00
Apr 27 2024 0.031242 -0.002452 -7.28% 0.033692 0.035099 0.031079 221,762.00
Apr 26 2024 0.033694 -0.001872 -5.26% 0.035574 0.037175 0.033149 230,237.00
Apr 25 2024 0.035566 -0.002605 -6.82% 0.037158 0.038777 0.035547 211,113.00
Apr 24 2024 0.038171 -0.000222 -0.58% 0.038516 0.042527 0.037937 192,195.00
Apr 23 2024 0.038393 -0.002236 -5.50% 0.040564 0.046684 0.036853 202,375.00
Apr 22 2024 0.040629 0.003872 10.53% 0.035716 0.188726 0.032643 593,053.00
Apr 21 2024 0.036758 0.001043 2.92% 0.035716 0.041925 0.032643 210,588.00
Apr 20 2024 0.035715 0.006184 20.94% 0.029456 0.037596 0.029176 243,613.00
Apr 19 2024 0.029531 0.003986 15.60% 0.025982 0.031352 0.024409 281,041.00
Apr 18 2024 0.025545 0.002877 12.69% 0.022704 0.027869 0.021027 335,077.00
Apr 17 2024 0.022668 -0.000405 -1.76% 0.02308 0.023621 0.021125 381,260.00
Apr 16 2024 0.023073 -0.000363 -1.55% 0.02343 0.023596 0.021591 349,288.00
Apr 15 2024 0.023436 0.001746 8.05% 0.02097 0.181075 0.020249 698,621.00
Apr 14 2024 0.02169 0.000594 2.82% 0.02097 0.022602 0.020249 328,743.00
Apr 13 2024 0.021096 -0.003829 -15.36% 0.024924 0.025674 0.021096 315,598.00
Apr 12 2024 0.024925 -0.002983 -10.69% 0.027965 0.02842 0.024225 286,117.00
Apr 11 2024 0.027908 -0.000205 -0.73% 0.028095 0.028606 0.027779 232,914.00
Apr 10 2024 0.028113 -0.00025 -0.88% 0.028364 0.028887 0.027593 254,993.00
Apr 09 2024 0.028363 -0.001579 -5.27% 0.029911 0.02993 0.027661 261,555.00
Apr 08 2024 0.029941 0.001493 5.25% 0.028726 0.031987 0.027456 643,074.00
Apr 07 2024 0.028448 0.00075 2.71% 0.027665 0.030049 0.027416 247,720.00
Apr 06 2024 0.027698 -0.000182 -0.65% 0.027802 0.028547 0.027454 255,620.00
Apr 05 2024 0.02788 -0.001883 -6.33% 0.029224 0.030165 0.027709 275,672.00
Apr 04 2024 0.029763 0.00101 3.51% 0.028726 0.031987 0.028311 249,675.00
Apr 03 2024 0.028754 0.000104 0.36% 0.028646 0.030144 0.028298 253,485.00
Apr 02 2024 0.02865 -0.001383 -4.60% 0.02996 0.029964 0.028303 265,574.00
Apr 01 2024 0.030033 -0.001886 -5.91% 0.035693 0.189867 0.029375 661,129.00
Mar 31 2024 0.031919 0.000549 1.75% 0.031398 0.032432 0.030989 221,090.00
Mar 30 2024 0.03137 -0.000721 -2.25% 0.032085 0.032187 0.03132 236,185.00
Mar 29 2024 0.03209 0.000688 2.19% 0.030802 0.033451 0.030078 294,545.00
Mar 28 2024 0.031402 -0.002051 -6.13% 0.034697 0.037853 0.030719 341,074.00
Mar 27 2024 0.033453 -0.002369 -6.61% 0.03575 0.037705 0.032177 339,588.00
Mar 26 2024 0.035823 0.00013 0.36% 0.035693 0.038261 0.035077 347,961.00
Mar 25 2024 0.035692 0.000986 2.84% 0.038178 0.038178 0.033231 812,760.00
Mar 24 2024 0.034706 -0.001045 -2.92% 0.035733 0.036398 0.034391 348,047.00
Mar 23 2024 0.035752 -0.000553 -1.52% 0.036424 0.037355 0.035253 321,121.00
Mar 22 2024 0.036305 -0.000894 -2.40% 0.03675 0.038198 0.035977 322,323.00
Mar 21 2024 0.037198 -0.001016 -2.66% 0.038178 0.039392 0.034803 311,967.00
Mar 20 2024 0.038214 0.004615 13.74% 0.033679 0.040949 0.032986 345,108.00
Mar 19 2024 0.033599 -0.002544 -7.04% 0.03613 0.038843 0.033587 345,497.00
Mar 18 2024 0.036143 -0.007182 -16.58% 0.036507 0.193214 0.034145 686,545.00
Mar 17 2024 0.043325 0.009012 26.26% 0.034643 0.043699 0.034086 315,641.00
Mar 16 2024 0.034313 -0.002346 -6.40% 0.036507 0.038525 0.034145 339,644.00
Mar 15 2024 0.036659 -0.00268 -6.81% 0.044009 0.048103 0.035823 669,323.00

Your Recent History

Delayed Upgrade Clock