Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
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 |
