Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
AOCGBP Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16 2024 | 0.209911 | 0.001043 | 0.50% | 0.20907 | 0.210565 | 0.201476 | 0.00 |
| Jul 15 2024 | 0.208869 | 0.011975 | 6.08% | 0.197387 | 0.208869 | 0.187292 | 0.00 |
| Jul 14 2024 | 0.196894 | 0.005876 | 3.08% | 0.190799 | 0.197505 | 0.190799 | 0.00 |
| Jul 13 2024 | 0.191018 | 0.004701 | 2.52% | 0.186431 | 0.192381 | 0.186107 | 0.00 |
| Jul 12 2024 | 0.186317 | 0.000692 | 0.37% | 0.185342 | 0.188291 | 0.183174 | 0.00 |
| Jul 11 2024 | 0.185625 | -0.002266 | -1.21% | 0.187852 | 0.191544 | 0.185069 | 0.00 |
| Jul 10 2024 | 0.187892 | -0.001847 | -0.97% | 0.189214 | 0.193914 | 0.186028 | 0.00 |
| Jul 09 2024 | 0.189738 | 0.004949 | 2.68% | 0.184698 | 0.190312 | 0.183882 | 0.00 |
| Jul 08 2024 | 0.184789 | 0.001184 | 0.65% | 0.197387 | 0.198025 | 0.179125 | 0.00 |
| Jul 07 2024 | 0.183605 | -0.00635 | -3.34% | 0.189752 | 0.190718 | 0.183605 | 0.00 |
| Jul 06 2024 | 0.189955 | 0.004831 | 2.61% | 0.184428 | 0.190949 | 0.18299 | 0.00 |
| Jul 05 2024 | 0.185124 | -0.002575 | -1.37% | 0.186801 | 0.188211 | 0.176393 | 0.00 |
| Jul 04 2024 | 0.187699 | -0.009739 | -4.93% | 0.197387 | 0.198025 | 0.18621 | 0.00 |
| Jul 03 2024 | 0.197437 | -0.006781 | -3.32% | 0.204449 | 0.204849 | 0.194826 | 0.00 |
| Jul 02 2024 | 0.204218 | -0.003526 | -1.70% | 0.207515 | 0.208944 | 0.203566 | 0.00 |
| Jul 01 2024 | 0.207744 | 0.000256 | 0.12% | 0.218598 | 0.218598 | 0.20597 | 0.00 |
| Jun 30 2024 | 0.207488 | 0.006133 | 3.05% | 0.20137 | 0.207899 | 0.200605 | 0.00 |
| Jun 29 2024 | 0.201355 | 0.001789 | 0.90% | 0.199536 | 0.202148 | 0.199536 | 0.00 |
| Jun 28 2024 | 0.199566 | -0.003981 | -1.96% | 0.203629 | 0.205608 | 0.198371 | 0.00 |
| Jun 27 2024 | 0.203547 | 0.002161 | 1.07% | 0.201412 | 0.205705 | 0.200439 | 0.00 |
| Jun 26 2024 | 0.201386 | -0.002079 | -1.02% | 0.218598 | 0.218598 | 0.201044 | 0.00 |
| Jun 25 2024 | 0.203465 | 0.004682 | 2.36% | 0.198609 | 0.204891 | 0.198426 | 0.00 |
| Jun 24 2024 | 0.198783 | -0.010662 | -5.09% | 0.209023 | 0.209339 | 0.19292 | 0.00 |
| Jun 23 2024 | 0.209445 | -0.002962 | -1.39% | 0.212457 | 0.213256 | 0.209256 | 0.00 |
| Jun 22 2024 | 0.212407 | 0.000611 | 0.29% | 0.212087 | 0.213209 | 0.211321 | 0.00 |
| Jun 21 2024 | 0.211796 | -0.002504 | -1.17% | 0.214139 | 0.214643 | 0.20968 | 0.00 |
| Jun 20 2024 | 0.2143 | 0.001211 | 0.57% | 0.213116 | 0.2187 | 0.21307 | 0.00 |
| Jun 19 2024 | 0.213089 | -0.000961 | -0.45% | 0.214112 | 0.215764 | 0.212643 | 0.00 |
| Jun 18 2024 | 0.21405 | -0.004355 | -1.99% | 0.218598 | 0.218598 | 0.210841 | 0.00 |
| Jun 17 2024 | 0.218405 | -0.001286 | -0.59% | 0.209347 | 0.232897 | 0.203032 | 0.00 |
| Jun 16 2024 | 0.219691 | 0.001458 | 0.67% | 0.218076 | 0.220579 | 0.21754 | 0.00 |
| Jun 15 2024 | 0.218233 | 0.000529 | 0.24% | 0.217585 | 0.218746 | 0.21702 | 0.00 |
| Jun 14 2024 | 0.217704 | -0.001293 | -0.59% | 0.218953 | 0.222116 | 0.214541 | 0.00 |
| Jun 13 2024 | 0.218997 | -0.003955 | -1.77% | 0.222554 | 0.223291 | 0.21736 | 0.00 |
| Jun 12 2024 | 0.222952 | 0.001738 | 0.79% | 0.221104 | 0.227724 | 0.219628 | 0.00 |
| Jun 11 2024 | 0.221214 | -0.00697 | -3.05% | 0.228323 | 0.228361 | 0.217486 | 0.00 |
| Jun 10 2024 | 0.228184 | -0.000642 | -0.28% | 0.209347 | 0.232897 | 0.203032 | 0.00 |
| Jun 09 2024 | 0.228826 | 0.000787 | 0.35% | 0.227997 | 0.229741 | 0.227615 | 0.00 |
| Jun 08 2024 | 0.228039 | 0.000147 | 0.06% | 0.227786 | 0.22862 | 0.227574 | 0.00 |
| Jun 07 2024 | 0.227892 | -0.003587 | -1.55% | 0.231376 | 0.235257 | 0.226123 | 0.00 |
| Jun 06 2024 | 0.231478 | -0.000811 | -0.35% | 0.23226 | 0.233809 | 0.229753 | 0.00 |
| Jun 05 2024 | 0.232289 | 0.001327 | 0.57% | 0.209347 | 0.234916 | 0.203032 | 0.00 |
| Jun 04 2024 | 0.230962 | 0.006613 | 2.95% | 0.224462 | 0.232199 | 0.224266 | 0.00 |
| Jun 03 2024 | 0.224349 | 0.001938 | 0.87% | 0.221959 | 0.230025 | 0.221656 | 0.00 |
| Jun 02 2024 | 0.22241 | 0.000454 | 0.20% | 0.222098 | 0.224266 | 0.220847 | 0.00 |
| Jun 01 2024 | 0.221956 | 0.000558 | 0.25% | 0.221592 | 0.222335 | 0.221126 | 0.00 |
| May 31 2024 | 0.221398 | -0.003084 | -1.37% | 0.224413 | 0.22627 | 0.21889 | 0.00 |
| May 30 2024 | 0.224483 | 0.002075 | 0.93% | 0.222813 | 0.228023 | 0.220884 | 0.00 |
| May 29 2024 | 0.222407 | -0.001657 | -0.74% | 0.223917 | 0.225651 | 0.22094 | 0.00 |
| May 28 2024 | 0.224065 | -0.002576 | -1.14% | 0.226753 | 0.227134 | 0.220634 | 0.00 |
| May 27 2024 | 0.226641 | 0.001867 | 0.83% | 0.209347 | 0.230559 | 0.203032 | 0.00 |
| May 26 2024 | 0.224774 | -0.00277 | -1.22% | 0.227343 | 0.227944 | 0.224024 | 0.00 |
| May 25 2024 | 0.227544 | 0.002235 | 0.99% | 0.224994 | 0.228273 | 0.224864 | 0.00 |
| May 24 2024 | 0.225309 | 0.001993 | 0.89% | 0.222927 | 0.22691 | 0.219495 | 0.00 |
| May 23 2024 | 0.223316 | -0.003549 | -1.56% | 0.227189 | 0.229499 | 0.21967 | 0.00 |
| May 22 2024 | 0.226866 | -0.004073 | -1.76% | 0.2305 | 0.231003 | 0.226628 | 0.00 |
| May 21 2024 | 0.230939 | -0.003106 | -1.33% | 0.23359 | 0.235334 | 0.227391 | 0.00 |
| May 20 2024 | 0.234045 | 0.016132 | 7.40% | 0.209347 | 0.234134 | 0.203032 | 0.00 |
| May 19 2024 | 0.217913 | -0.002566 | -1.16% | 0.220416 | 0.222642 | 0.216913 | 0.00 |
| May 18 2024 | 0.220479 | 0.000127 | 0.06% | 0.220382 | 0.221793 | 0.219292 | 0.00 |
| May 17 2024 | 0.220352 | 0.004965 | 2.31% | 0.215329 | 0.2219 | 0.215034 | 0.00 |
| May 16 2024 | 0.215387 | -0.00283 | -1.30% | 0.218335 | 0.21946 | 0.213343 | 0.00 |
| May 15 2024 | 0.218217 | 0.013935 | 6.82% | 0.204504 | 0.218916 | 0.203617 | 0.00 |
| May 14 2024 | 0.204281 | -0.004988 | -2.38% | 0.209347 | 0.209889 | 0.202743 | 0.00 |
| May 13 2024 | 0.209269 | 0.004072 | 1.98% | 0.219137 | 0.221753 | 0.205486 | 0.00 |
| May 12 2024 | 0.205197 | 0.002119 | 1.04% | 0.203258 | 0.206305 | 0.202526 | 0.00 |
| May 11 2024 | 0.203078 | -0.000476 | -0.23% | 0.202979 | 0.205005 | 0.20201 | 0.00 |
| May 10 2024 | 0.203555 | -0.006913 | -3.28% | 0.210038 | 0.211377 | 0.201151 | 0.00 |
| May 09 2024 | 0.210468 | 0.006003 | 2.94% | 0.204927 | 0.211317 | 0.203429 | 0.00 |
| May 08 2024 | 0.204465 | -0.004558 | -2.18% | 0.208563 | 0.210664 | 0.20366 | 0.00 |
| May 07 2024 | 0.209023 | -0.00122 | -0.58% | 0.210504 | 0.214637 | 0.208359 | 0.00 |
| May 06 2024 | 0.210242 | -0.003235 | -1.52% | 0.219137 | 0.227623 | 0.209184 | 0.00 |
| May 05 2024 | 0.213478 | 0.000763 | 0.36% | 0.213217 | 0.215109 | 0.209897 | 0.00 |
| May 04 2024 | 0.212714 | 0.002832 | 1.35% | 0.209535 | 0.214427 | 0.208728 | 0.00 |
| May 03 2024 | 0.209883 | 0.01267 | 6.42% | 0.197099 | 0.211183 | 0.196126 | 0.00 |
| May 02 2024 | 0.197213 | 0.002395 | 1.23% | 0.194725 | 0.199033 | 0.190314 | 0.00 |
| May 01 2024 | 0.194817 | -0.00802 | -3.95% | 0.20292 | 0.203343 | 0.189435 | 0.00 |
| Apr 30 2024 | 0.202837 | -0.009599 | -4.52% | 0.212496 | 0.215349 | 0.198327 | 0.00 |
| Apr 29 2024 | 0.212436 | 0.001989 | 0.94% | 0.219137 | 0.227623 | 0.206671 | 0.00 |
| Apr 28 2024 | 0.210447 | -0.000184 | -0.09% | 0.210249 | 0.213502 | 0.209672 | 0.00 |
| Apr 27 2024 | 0.210631 | -0.002763 | -1.29% | 0.213383 | 0.213794 | 0.209226 | 0.00 |
| Apr 26 2024 | 0.213394 | -0.002063 | -0.96% | 0.215504 | 0.216514 | 0.212095 | 0.00 |
| Apr 25 2024 | 0.215457 | -0.000157 | -0.07% | 0.21572 | 0.217945 | 0.210636 | 0.00 |
| Apr 24 2024 | 0.215614 | -0.007277 | -3.26% | 0.223609 | 0.225035 | 0.213571 | 0.00 |
| Apr 23 2024 | 0.222891 | -0.003548 | -1.57% | 0.226077 | 0.227289 | 0.221821 | 0.00 |
| Apr 22 2024 | 0.226439 | 0.006944 | 3.16% | 0.219137 | 0.229324 | 0.211821 | 0.00 |
| Apr 21 2024 | 0.219495 | -0.000047 | -0.02% | 0.219547 | 0.222277 | 0.217595 | 0.00 |
| Apr 20 2024 | 0.219542 | 0.002981 | 1.38% | 0.216008 | 0.221338 | 0.213958 | 0.00 |
| Apr 19 2024 | 0.216561 | 0.003003 | 1.41% | 0.21295 | 0.219885 | 0.20211 | 0.00 |
| Apr 18 2024 | 0.213559 | 0.007572 | 3.68% | 0.206308 | 0.215174 | 0.203892 | 0.00 |
