Register to chat with like-minded investors on our interactive forums.
AEX4S Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 21 2024 | 37.99 | 0.58 | 1.56% | 37.97 | 38.44 | 37.80 | 0 |
| May 20 2024 | 37.41 | -0.25 | -0.67% | 37.75 | 37.79 | 37.39 | 0 |
| May 17 2024 | 37.66 | 0.07 | 0.19% | 38.02 | 38.40 | 37.42 | 0 |
| May 16 2024 | 37.59 | -0.46 | -1.22% | 37.60 | 38.25 | 37.51 | 0 |
| May 15 2024 | 38.05 | -0.47 | -1.22% | 38.06 | 38.74 | 37.87 | 0 |
| May 14 2024 | 38.52 | 0.23 | 0.61% | 38.43 | 38.90 | 38.17 | 0 |
| May 13 2024 | 38.29 | -0.16 | -0.42% | 38.15 | 38.61 | 38.01 | 0 |
| May 10 2024 | 38.45 | -1.16 | -2.92% | 39.22 | 39.22 | 38.30 | 0 |
| May 09 2024 | 39.61 | -1.04 | -2.57% | 40.22 | 40.22 | 39.35 | 0 |
| May 08 2024 | 40.65 | 0.10 | 0.25% | 40.39 | 40.96 | 40.13 | 0 |
| May 07 2024 | 40.55 | -1.67 | -3.95% | 41.32 | 41.65 | 40.41 | 0 |
| May 06 2024 | 42.22 | -0.65 | -1.51% | 42.31 | 42.65 | 41.71 | 0 |
| May 03 2024 | 42.86 | -1.75 | -3.92% | 44.01 | 44.01 | 42.39 | 0 |
| May 02 2024 | 44.61 | -0.12 | -0.26% | 45.67 | 45.67 | 44.09 | 0 |
| Apr 30 2024 | 44.73 | 0.71 | 1.61% | 43.67 | 44.92 | 43.57 | 0 |
| Apr 29 2024 | 44.02 | 0.00 | -0.01% | 43.96 | 44.04 | 42.45 | 0 |
| Apr 26 2024 | 44.02 | -2.78 | -5.93% | 45.36 | 45.37 | 43.56 | 0 |
| Apr 25 2024 | 46.80 | 0.81 | 1.77% | 46.27 | 48.05 | 45.30 | 0 |
| Apr 24 2024 | 45.99 | -0.34 | -0.74% | 44.84 | 46.25 | 44.06 | 0 |
| Apr 23 2024 | 46.33 | -1.81 | -3.77% | 46.51 | 47.16 | 46.11 | 0 |
| Apr 22 2024 | 48.14 | -1.42 | -2.87% | 48.38 | 48.61 | 47.70 | 0 |
| Apr 19 2024 | 49.56 | 1.14 | 2.35% | 49.76 | 49.99 | 48.83 | 0 |
| Apr 18 2024 | 48.43 | 0.02 | 0.05% | 47.65 | 49.08 | 47.65 | 0 |
| Apr 17 2024 | 48.40 | 2.00 | 4.31% | 48.16 | 48.40 | 46.02 | 0 |
| Apr 16 2024 | 46.40 | 1.91 | 4.30% | 46.87 | 47.13 | 45.94 | 0 |
| Apr 15 2024 | 44.49 | -0.06 | -0.13% | 44.67 | 44.98 | 43.17 | 0 |
| Apr 12 2024 | 44.54 | -0.02 | -0.05% | 42.91 | 45.01 | 42.31 | 0 |
| Apr 11 2024 | 44.57 | 0.59 | 1.35% | 44.05 | 45.41 | 43.11 | 0 |
| Apr 10 2024 | 43.97 | -1.13 | -2.51% | 43.38 | 45.47 | 42.97 | 0 |
| Apr 09 2024 | 45.10 | 0.79 | 1.78% | 44.46 | 45.47 | 43.54 | 0 |
| Apr 08 2024 | 44.31 | -0.80 | -1.77% | 45.40 | 45.44 | 44.18 | 0 |
| Apr 05 2024 | 45.11 | 0.73 | 1.65% | 46.07 | 46.39 | 45.06 | 0 |
| Apr 04 2024 | 44.38 | 0.00 | 0.00% | 44.23 | 44.57 | 43.84 | 0 |
| Apr 03 2024 | 44.38 | -0.51 | -1.14% | 44.54 | 45.31 | 44.28 | 0 |
| Apr 02 2024 | 44.89 | 0.19 | 0.43% | 43.45 | 45.11 | 42.63 | 0 |
| Mar 28 2024 | 44.70 | -0.58 | -1.28% | 44.68 | 44.85 | 44.30 | 0 |
| Mar 27 2024 | 45.28 | -0.12 | -0.26% | 45.33 | 45.39 | 44.84 | 0 |
| Mar 26 2024 | 45.40 | -0.24 | -0.52% | 45.82 | 46.08 | 44.91 | 0 |
| Mar 25 2024 | 45.64 | -0.10 | -0.21% | 45.92 | 46.40 | 45.32 | 0 |
| Mar 22 2024 | 45.73 | -0.17 | -0.37% | 46.29 | 46.94 | 45.58 | 0 |
| Mar 21 2024 | 45.90 | -3.38 | -6.87% | 46.66 | 47.19 | 45.72 | 0 |
| Mar 20 2024 | 49.29 | 0.06 | 0.12% | 49.19 | 49.62 | 48.31 | 0 |
| Mar 19 2024 | 49.22 | -1.63 | -3.20% | 50.07 | 50.42 | 49.22 | 0 |
| Mar 18 2024 | 50.85 | -0.40 | -0.77% | 50.59 | 51.08 | 50.13 | 0 |
| Mar 15 2024 | 51.25 | 1.64 | 3.30% | 49.68 | 51.25 | 49.25 | 0 |
| Mar 14 2024 | 49.61 | 0.39 | 0.79% | 48.49 | 50.21 | 48.45 | 0 |
| Mar 13 2024 | 49.22 | 0.17 | 0.35% | 48.63 | 49.38 | 48.25 | 0 |
| Mar 12 2024 | 49.05 | -2.05 | -4.01% | 50.14 | 50.71 | 48.89 | 0 |
| Mar 11 2024 | 51.10 | 2.26 | 4.63% | 50.39 | 51.65 | 49.92 | 0 |
| Mar 08 2024 | 48.84 | 1.50 | 3.18% | 46.88 | 48.84 | 46.65 | 0 |
| Mar 07 2024 | 47.34 | -2.71 | -5.42% | 50.34 | 50.84 | 47.28 | 0 |
| Mar 06 2024 | 50.05 | -1.39 | -2.70% | 51.32 | 51.32 | 49.85 | 0 |
| Mar 05 2024 | 51.44 | 1.29 | 2.57% | 50.76 | 51.75 | 50.53 | 0 |
| Mar 04 2024 | 50.15 | -0.50 | -0.99% | 50.01 | 50.52 | 49.51 | 0 |
| Mar 01 2024 | 50.65 | -1.36 | -2.61% | 51.02 | 52.06 | 50.62 | 0 |
| Feb 29 2024 | 52.01 | 1.13 | 2.21% | 52.26 | 53.08 | 51.68 | 0 |
| Feb 28 2024 | 50.88 | 0.00 | 0.00% | 50.88 | 50.88 | 50.88 | 0 |
| Feb 27 2024 | 50.88 | 0.00 | 0.00% | 51.12 | 51.62 | 50.63 | 0 |
| Feb 26 2024 | 50.88 | 0.57 | 1.14% | 50.85 | 51.29 | 50.54 | 0 |
| Feb 23 2024 | 50.31 | 0.61 | 1.23% | 49.37 | 50.50 | 49.23 | 0 |
| Feb 22 2024 | 49.70 | -2.88 | -5.48% | 49.74 | 50.39 | 48.67 | 0 |
