Register to chat with like-minded investors on our interactive forums.
AEX3L Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 22 2024 | 311,596.53 | -1,091.98 | -0.35% | 311,851.36 | 313,478.34 | 309,665.77 | 0 |
| May 21 2024 | 312,688.51 | -3,643.16 | -1.15% | 312,790.07 | 313,880.13 | 309,840.84 | 0 |
| May 20 2024 | 316,331.67 | 1,715.37 | 0.55% | 314,204.64 | 316,447.33 | 313,959.21 | 0 |
| May 17 2024 | 314,616.30 | -396.70 | -0.13% | 312,384.34 | 316,120.73 | 309,946.50 | 0 |
| May 16 2024 | 315,013.00 | 2,869.92 | 0.92% | 314,930.33 | 315,508.70 | 310,952.43 | 0 |
| May 15 2024 | 312,143.08 | 1,475.22 | 0.47% | 312,092.80 | 313,228.03 | 308,038.93 | 0 |
| May 14 2024 | 310,667.86 | 0.00 | 0.00% | 310,667.86 | 310,667.86 | 310,667.86 | 0 |
| May 13 2024 | 310,667.86 | 1,127.28 | 0.36% | 311,476.81 | 312,330.56 | 308,753.43 | 0 |
| May 10 2024 | 309,540.58 | 6,631.97 | 2.19% | 305,147.49 | 310,385.65 | 305,147.49 | 0 |
| May 09 2024 | 302,908.61 | 5,458.46 | 1.84% | 299,563.65 | 304,296.75 | 299,563.65 | 0 |
| May 08 2024 | 297,450.15 | -520.05 | -0.17% | 298,901.44 | 300,313.08 | 295,757.98 | 0 |
| May 07 2024 | 297,970.20 | 8,629.02 | 2.98% | 294,014.71 | 298,653.52 | 292,311.82 | 0 |
| May 06 2024 | 289,341.18 | 3,369.54 | 1.18% | 288,866.67 | 291,879.20 | 287,180.08 | 0 |
| May 03 2024 | 285,971.64 | 8,221.61 | 2.96% | 280,619.15 | 288,174.46 | 280,619.15 | 0 |
| May 02 2024 | 277,750.03 | 627.13 | 0.23% | 272,857.71 | 280,186.32 | 272,830.17 | 0 |
| Apr 30 2024 | 277,122.90 | -3,347.38 | -1.19% | 282,198.93 | 282,670.77 | 276,220.31 | 0 |
| Apr 29 2024 | 280,470.28 | 47.28 | 0.02% | 280,768.77 | 287,952.67 | 280,377.12 | 0 |
| Apr 26 2024 | 280,423.00 | 11,904.13 | 4.43% | 274,679.86 | 282,408.70 | 274,622.93 | 0 |
| Apr 25 2024 | 268,518.87 | -3,560.97 | -1.31% | 270,852.36 | 275,156.30 | 262,978.90 | 0 |
| Apr 24 2024 | 272,079.84 | 1,191.66 | 0.44% | 277,116.49 | 280,542.21 | 270,930.11 | 0 |
| Apr 23 2024 | 270,888.18 | 7,485.72 | 2.84% | 270,137.78 | 271,785.15 | 267,453.53 | 0 |
| Apr 22 2024 | 263,402.46 | 5,669.41 | 2.20% | 262,476.61 | 265,134.12 | 261,588.68 | 0 |
| Apr 19 2024 | 257,733.05 | -4,630.33 | -1.76% | 256,910.01 | 260,723.22 | 255,989.42 | 0 |
| Apr 18 2024 | 262,363.38 | -51.96 | -0.02% | 265,525.71 | 265,525.71 | 259,697.16 | 0 |
| Apr 17 2024 | 262,415.34 | -8,730.85 | -3.22% | 263,481.71 | 272,858.61 | 262,415.34 | 0 |
| Apr 16 2024 | 271,146.19 | -8,997.86 | -3.21% | 268,948.68 | 273,315.55 | 267,710.40 | 0 |
| Apr 15 2024 | 280,144.05 | 400.57 | 0.14% | 279,257.93 | 286,328.75 | 277,812.44 | 0 |
| Apr 12 2024 | 279,743.48 | 75.06 | 0.03% | 287,437.34 | 290,251.94 | 277,549.11 | 0 |
| Apr 11 2024 | 279,668.42 | -2,819.34 | -1.00% | 282,169.89 | 286,662.43 | 275,580.36 | 0 |
| Apr 10 2024 | 282,487.76 | 5,260.34 | 1.90% | 285,215.21 | 287,098.94 | 275,574.21 | 0 |
| Apr 09 2024 | 277,227.42 | -3,710.72 | -1.32% | 280,287.58 | 284,633.80 | 275,473.01 | 0 |
| Apr 08 2024 | 280,938.14 | 3,809.20 | 1.37% | 275,946.69 | 281,559.77 | 275,753.32 | 0 |
| Apr 05 2024 | 277,128.94 | -3,433.48 | -1.22% | 272,561.90 | 277,374.89 | 271,069.21 | 0 |
| Apr 04 2024 | 280,562.42 | 48.21 | 0.02% | 281,237.92 | 283,087.00 | 279,656.46 | 0 |
| Apr 03 2024 | 280,514.21 | 2,429.23 | 0.87% | 279,775.67 | 280,949.28 | 276,185.00 | 0 |
| Apr 02 2024 | 278,084.98 | -667.73 | -0.24% | 284,838.01 | 288,632.13 | 277,050.81 | 0 |
| Mar 28 2024 | 278,752.71 | 2,664.71 | 0.97% | 278,816.80 | 280,582.13 | 278,064.34 | 0 |
| Mar 27 2024 | 276,088.00 | 591.97 | 0.21% | 275,857.28 | 278,069.44 | 275,573.19 | 0 |
| Mar 26 2024 | 275,496.03 | 1,113.13 | 0.41% | 273,601.84 | 277,715.58 | 272,438.20 | 0 |
| Mar 25 2024 | 274,382.90 | 568.96 | 0.21% | 273,123.61 | 275,794.52 | 270,947.08 | 0 |
| Mar 22 2024 | 273,813.94 | 795.67 | 0.29% | 271,318.96 | 274,513.96 | 268,436.57 | 0 |
| Mar 21 2024 | 273,018.27 | 13,410.82 | 5.17% | 270,026.01 | 273,738.17 | 267,940.03 | 0 |
| Mar 20 2024 | 259,607.45 | -197.94 | -0.08% | 259,989.15 | 263,479.96 | 258,264.87 | 0 |
| Mar 19 2024 | 259,805.39 | 6,124.10 | 2.41% | 256,629.40 | 259,805.39 | 255,334.87 | 0 |
| Mar 18 2024 | 253,681.29 | 1,582.66 | 0.63% | 254,635.90 | 256,336.20 | 252,824.56 | 0 |
| Mar 15 2024 | 252,098.63 | -6,345.67 | -2.46% | 258,225.47 | 259,915.76 | 252,098.63 | 0 |
| Mar 14 2024 | 258,444.30 | -1,494.83 | -0.58% | 262,872.96 | 263,039.84 | 256,077.66 | 0 |
| Mar 13 2024 | 259,939.13 | -644.49 | -0.25% | 262,295.02 | 263,816.76 | 259,315.12 | 0 |
| Mar 12 2024 | 260,583.62 | 7,647.43 | 3.02% | 256,528.08 | 261,198.46 | 254,409.53 | 0 |
| Mar 11 2024 | 252,936.19 | -8,963.16 | -3.42% | 255,787.39 | 257,661.69 | 250,725.91 | 0 |
| Mar 08 2024 | 261,899.35 | -6,345.71 | -2.37% | 270,245.95 | 271,199.31 | 261,899.35 | 0 |
| Mar 07 2024 | 268,245.06 | 10,515.68 | 4.08% | 256,639.94 | 268,464.09 | 254,709.19 | 0 |
| Mar 06 2024 | 257,729.38 | 5,155.06 | 2.04% | 253,041.70 | 258,470.24 | 253,041.70 | 0 |
| Mar 05 2024 | 252,574.32 | -4,914.27 | -1.91% | 255,179.21 | 256,064.09 | 251,352.35 | 0 |
| Mar 04 2024 | 257,488.59 | 2,022.42 | 0.79% | 258,025.71 | 259,908.53 | 256,077.37 | 0 |
| Mar 01 2024 | 255,466.17 | 4,953.26 | 1.98% | 254,135.06 | 255,578.35 | 250,394.94 | 0 |
| Feb 29 2024 | 250,512.91 | 814.72 | 0.33% | 249,630.91 | 251,692.51 | 246,665.33 | 0 |
| Feb 28 2024 | 249,698.19 | -5,001.32 | -1.96% | 251,207.31 | 252,259.60 | 248,016.72 | 0 |
| Feb 27 2024 | 254,699.51 | 35.10 | 0.01% | 253,803.39 | 255,655.83 | 251,928.62 | 0 |
| Feb 26 2024 | 254,664.41 | -2,069.29 | -0.81% | 254,797.66 | 255,991.50 | 253,122.07 | 0 |
| Feb 23 2024 | 256,733.70 | -2,354.31 | -0.91% | 260,417.81 | 260,938.95 | 255,973.82 | 0 |
