ADVFN Logo
Registration Strip Icon for monitor Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.

AEGBP Aeternity

0.020615
0.00006 (0.29%)
07:28:00 - Realtime Data

AEGBP Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 26 2024 0.020553 0.000104 0.51% 0.020477 0.020658 0.019818 57,892.00
Jul 25 2024 0.020449 -0.000305 -1.47% 0.020775 0.020851 0.019723 93,301.00
Jul 24 2024 0.020754 -0.001211 -5.51% 0.021447 0.021504 0.020343 393,564.00
Jul 23 2024 0.021965 0.000021 0.10% 0.021967 0.022877 0.021311 118,002.00
Jul 22 2024 0.021943 -0.000627 -2.78% 0.022664 0.023139 0.021789 6,384,848,307.00
Jul 21 2024 0.022571 0.000744 3.41% 0.021814 0.02319 0.021636 177,814,931.00
Jul 20 2024 0.021827 0.000135 0.62% 0.021709 0.02198 0.021566 332,315.00
Jul 19 2024 0.021692 0.000455 2.14% 0.021219 0.021935 0.020605 288,868.00
Jul 18 2024 0.021237 0.000022 0.10% 0.021213 0.02134 0.020543 369,188.00
Jul 17 2024 0.021215 -0.000378 -1.75% 0.021639 0.022332 0.020676 351,066.00
Jul 16 2024 0.021594 -0.000392 -1.78% 0.022007 0.022689 0.021401 306,814.00
Jul 15 2024 0.021986 0.000789 3.72% 0.024083 0.024635 0.02162 377,992.00
Jul 14 2024 0.021197 0.000176 0.84% 0.020997 0.02227 0.020997 320,392.00
Jul 13 2024 0.021021 0.000517 2.52% 0.020516 0.021788 0.020493 365,749.00
Jul 12 2024 0.020504 -0.001256 -5.77% 0.021727 0.021841 0.020009 373,448.00
Jul 11 2024 0.02176 0.000633 3.00% 0.021122 0.02311 0.02022 345,370.00
Jul 10 2024 0.021127 0.0007 3.43% 0.02037 0.023482 0.019741 358,014.00
Jul 09 2024 0.020426 0.000091 0.45% 0.020326 0.022872 0.020236 291,786.00
Jul 08 2024 0.020336 -0.000309 -1.50% 0.024083 2.70 0.019804 414,946.00
Jul 07 2024 0.020645 -0.00026 -1.24% 0.020882 0.022236 0.019745 357,000.00
Jul 06 2024 0.020904 -0.000354 -1.67% 0.021178 0.022137 0.020904 354,830.00
Jul 05 2024 0.021258 -0.001194 -5.32% 0.022345 0.022513 0.019309 356,796.00
Jul 04 2024 0.022452 -0.001637 -6.80% 0.024083 0.024635 0.02199 346,614.00
Jul 03 2024 0.024089 -0.001804 -6.97% 0.025923 0.030813 0.023771 277,132.00
Jul 02 2024 0.025894 0.003032 13.26% 0.021844 0.027851 0.021299 339,298.00
Jul 01 2024 0.022862 0.001517 7.11% 0.025503 0.17395 0.021681 432,960.00
Jun 30 2024 0.021344 -0.000333 -1.54% 0.021679 0.022886 0.021327 354,878.00
Jun 29 2024 0.021677 -0.000285 -1.30% 0.021959 0.022673 0.021664 354,153.00
Jun 28 2024 0.021962 -0.001899 -7.96% 0.02387 0.024395 0.02183 329,319.00
Jun 27 2024 0.023861 -0.00071 -2.89% 0.024574 0.024712 0.023317 310,675.00
Jun 26 2024 0.024571 -0.000254 -1.02% 0.025503 0.025513 0.024038 404,804.00
Jun 25 2024 0.024825 -0.00038 -1.51% 0.025182 0.026056 0.024356 285,059.00
Jun 24 2024 0.025205 -0.00035 -1.37% 0.025503 0.025513 0.024038 287,392.00
Jun 23 2024 0.025554 -0.000361 -1.39% 0.025922 0.026873 0.025531 230,048.00
Jun 22 2024 0.025916 -0.000432 -1.64% 0.026384 0.026906 0.025386 282,067.00
Jun 21 2024 0.026348 0.000201 0.77% 0.026639 0.026939 0.025388 304,891.00
Jun 20 2024 0.026147 0.000148 0.57% 0.026002 0.026703 0.025487 297,139.00
Jun 19 2024 0.025999 0.000395 1.54% 0.025612 0.026841 0.025533 308,096.00
Jun 18 2024 0.025604 -0.002611 -9.25% 0.02824 0.02824 0.02522 276,861.00
Jun 17 2024 0.028215 0.000359 1.29% 0.030065 3.24 0.027568 335,820.00
Jun 16 2024 0.027856 -0.000337 -1.20% 0.028694 0.028713 0.027583 282,003.00
Jun 15 2024 0.028193 0.00111 4.10% 0.027068 0.030343 0.027062 268,756.00
Jun 14 2024 0.027083 -0.000685 -2.47% 0.027762 0.027968 0.025219 293,344.00
Jun 13 2024 0.027768 -0.001035 -3.59% 0.028751 0.029117 0.027708 246,580.00
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