Register to chat with like-minded investors on our interactive forums.
AEDMXN Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 20 2024 | 4.50726 | -0.01 | -0.28% | 4.51968 | 4.53079 | 4.50332 | 0 |
| May 19 2024 | 4.51982 | 0.03 | 0.69% | 4.48897 | 4.53239 | 4.48897 | 0 |
| May 18 2024 | 4.48897 | -0.03 | -0.73% | 4.48897 | 4.5219 | 4.48897 | 0 |
| May 17 2024 | 4.5219 | -0.02 | -0.43% | 4.54133 | 4.55165 | 4.4891 | 0 |
| May 16 2024 | 4.54145 | 0.00 | -0.02% | 4.54231 | 4.55815 | 4.53633 | 0 |
| May 15 2024 | 4.54225 | -0.04 | -0.97% | 4.58704 | 4.60373 | 4.53344 | 0 |
| May 14 2024 | 4.58688 | 0.01 | 0.29% | 4.57332 | 4.59523 | 4.56624 | 0 |
| May 13 2024 | 4.57349 | 0.00 | 0.10% | 4.56943 | 4.58128 | 4.55557 | 0 |
| May 12 2024 | 4.56907 | 0.00 | 0.01% | 4.56704 | 4.57344 | 4.56576 | 0 |
| May 11 2024 | 4.56847 | 0.00 | 0.00% | 4.56847 | 4.56865 | 4.56847 | 0 |
| May 10 2024 | 4.56865 | 0.00 | -0.08% | 4.57186 | 4.57793 | 4.55255 | 0 |
| May 09 2024 | 4.57242 | -0.03 | -0.74% | 4.6064 | 4.61877 | 4.5672 | 0 |
| May 08 2024 | 4.60634 | 0.00 | 0.07% | 4.60296 | 4.62293 | 4.59493 | 0 |
| May 07 2024 | 4.60309 | 0.01 | 0.12% | 4.59714 | 4.61195 | 4.58311 | 0 |
| May 06 2024 | 4.59741 | -0.03 | -0.57% | 4.62441 | 4.62025 | 4.58856 | 0 |
| May 05 2024 | 4.62398 | 0.00 | 0.08% | 4.63353 | 4.63689 | 4.61356 | 0 |
| May 04 2024 | 4.62033 | 0.00 | -0.01% | 4.62033 | 4.62033 | 4.62033 | 0 |
| May 03 2024 | 4.62093 | 0.00 | -0.05% | 4.62329 | 4.63826 | 4.58129 | 0 |
| May 02 2024 | 4.62302 | 0.01 | 0.21% | 4.61509 | 4.63264 | 4.60161 | 0 |
| May 01 2024 | 4.61314 | -0.06 | -1.22% | 4.66949 | 4.66756 | 4.60488 | 0 |
| Apr 30 2024 | 4.6701 | 0.04 | 0.81% | 4.63263 | 4.67342 | 4.61764 | 0 |
| Apr 29 2024 | 4.63236 | -0.06 | -1.20% | 4.67368 | 4.69612 | 4.62597 | 0 |
| Apr 27 2024 | 4.68867 | 0.00 | 0.00% | 4.68867 | 4.68867 | 4.68867 | 0 |
| Apr 26 2024 | 4.68867 | 0.00 | 0.00% | 4.68867 | 4.68867 | 4.68867 | 0 |
| Apr 26 2024 | 4.68867 | 0.00 | 0.09% | 4.68417 | 4.70478 | 4.65996 | 0 |
| Apr 25 2024 | 4.68424 | 0.03 | 0.70% | 4.65085 | 4.73427 | 4.6335 | 0 |
| Apr 24 2024 | 4.65164 | 0.03 | 0.71% | 4.62144 | 4.66862 | 4.60398 | 0 |
| Apr 23 2024 | 4.619 | -0.05 | -1.03% | 4.66706 | 4.66978 | 4.61015 | 0 |
| Apr 22 2024 | 4.66689 | 0.01 | 0.19% | 4.65744 | 4.69654 | 4.63182 | 0 |
| Apr 21 2024 | 4.65791 | 0.00 | 0.04% | 4.63732 | 4.65897 | 4.63732 | 0 |
| Apr 20 2024 | 4.65624 | 0.00 | 0.00% | 4.65624 | 4.65624 | 4.65624 | 0 |
| Apr 19 2024 | 4.65624 | 0.01 | 0.14% | 4.65072 | 4.74365 | 4.64249 | 0 |
| Apr 18 2024 | 4.64984 | 0.03 | 0.62% | 4.62145 | 4.67519 | 4.6075 | 0 |
| Apr 17 2024 | 4.62118 | -0.02 | -0.40% | 4.6391 | 4.65268 | 4.59125 | 0 |
| Apr 16 2024 | 4.63956 | 0.09 | 1.97% | 4.54985 | 4.65247 | 4.56056 | 0 |
| Apr 15 2024 | 4.54987 | 0.03 | 0.56% | 4.52363 | 4.55926 | 4.50433 | 0 |
| Apr 14 2024 | 4.52466 | -0.01 | -0.15% | 4.53407 | 4.54341 | 4.52375 | 0 |
| Apr 13 2024 | 4.53144 | 0.00 | 0.00% | 4.53144 | 4.53144 | 4.53144 | 0 |
| Apr 12 2024 | 4.53144 | 0.05 | 1.22% | 4.4772 | 4.55957 | 4.47329 | 0 |
| Apr 11 2024 | 4.47681 | -0.01 | -0.16% | 4.484 | 4.49058 | 4.45927 | 0 |
| Apr 10 2024 | 4.484 | 0.02 | 0.50% | 4.46171 | 4.49881 | 4.43989 | 0 |
| Apr 09 2024 | 4.46176 | 0.02 | 0.34% | 4.44601 | 4.47194 | 4.42814 | 0 |
| Apr 08 2024 | 4.44647 | -0.04 | -0.83% | 4.48425 | 4.48936 | 4.44148 | 0 |
| Apr 07 2024 | 4.48384 | 0.00 | 0.07% | 4.48084 | 4.48606 | 4.47992 | 0 |
| Apr 06 2024 | 4.48054 | 0.00 | 0.00% | 4.48054 | 4.48054 | 4.48054 | 0 |
| Apr 05 2024 | 4.48054 | -0.03 | -0.72% | 4.51276 | 4.51832 | 4.47676 | 0 |
| Apr 04 2024 | 4.51281 | 0.01 | 0.19% | 4.50419 | 4.52544 | 4.49087 | 0 |
| Apr 03 2024 | 4.50429 | -0.01 | -0.14% | 4.51063 | 4.52683 | 4.49791 | 0 |
| Apr 02 2024 | 4.51052 | -0.02 | -0.36% | 4.52719 | 4.53566 | 4.50533 | 0 |
| Apr 01 2024 | 4.52681 | 0.02 | 0.40% | 4.50895 | 4.53967 | 4.50247 | 0 |
| Mar 31 2024 | 4.50888 | -0.02 | -0.37% | 4.5255 | 4.5255 | 4.50867 | 0 |
| Mar 30 2024 | 4.5255 | 0.02 | 0.37% | 4.5255 | 4.5255 | 4.50883 | 0 |
| Mar 29 2024 | 4.50883 | -0.01 | -0.32% | 4.52354 | 4.52785 | 4.50523 | 0 |
| Mar 28 2024 | 4.52335 | 0.01 | 0.27% | 4.51099 | 4.5309 | 4.50607 | 0 |
| Mar 27 2024 | 4.51099 | -0.02 | -0.49% | 4.53285 | 4.53955 | 4.49544 | 0 |
| Mar 26 2024 | 4.53302 | -0.01 | -0.23% | 4.54365 | 4.55193 | 4.53161 | 0 |
| Mar 25 2024 | 4.54354 | -0.02 | -0.45% | 4.56387 | 4.5663 | 4.5381 | 0 |
| Mar 24 2024 | 4.56409 | -0.03 | -0.63% | 4.56431 | 4.59285 | 4.55659 | 0 |
| Mar 23 2024 | 4.59285 | 0.00 | 0.00% | 4.59285 | 4.59285 | 4.59285 | 0 |
| Mar 22 2024 | 4.59285 | 0.03 | 0.75% | 4.55873 | 4.59452 | 4.5452 | 0 |
| Mar 21 2024 | 4.55869 | 0.02 | 0.35% | 4.54283 | 4.57149 | 4.53905 | 0 |
| Mar 20 2024 | 4.5426 | -0.04 | -0.79% | 4.57915 | 4.59047 | 4.53914 | 0 |
| Mar 19 2024 | 4.5786 | -0.01 | -0.13% | 4.58366 | 4.61494 | 4.57271 | 0 |
| Mar 18 2024 | 4.58435 | 0.03 | 0.68% | 4.55387 | 4.5928 | 4.54293 | 0 |
| Mar 17 2024 | 4.55342 | 0.00 | 0.06% | 4.54629 | 4.55429 | 4.5435 | 0 |
| Mar 16 2024 | 4.55085 | 0.00 | 0.00% | 4.55085 | 4.55085 | 4.55085 | 0 |
| Mar 15 2024 | 4.55085 | 0.00 | 0.06% | 4.54832 | 4.55818 | 4.5378 | 0 |
| Mar 14 2024 | 4.54829 | 0.01 | 0.20% | 4.53917 | 4.55714 | 4.53239 | 0 |
| Mar 13 2024 | 4.53923 | -0.03 | -0.76% | 4.57387 | 4.58214 | 4.53407 | 0 |
| Mar 12 2024 | 4.57391 | 0.00 | -0.01% | 4.57469 | 4.58949 | 4.56698 | 0 |
| Mar 11 2024 | 4.57453 | 0.00 | -0.05% | 4.57567 | 4.58507 | 4.56951 | 0 |
| Mar 10 2024 | 4.5769 | 0.00 | 0.00% | 4.5769 | 4.5769 | 4.5769 | 0 |
| Mar 09 2024 | 4.5769 | 0.00 | 0.00% | 4.5769 | 4.5769 | 4.5769 | 0 |
| Mar 08 2024 | 4.5769 | -0.02 | -0.41% | 4.59468 | 4.59631 | 4.56437 | 0 |
| Mar 07 2024 | 4.59574 | 0.00 | -0.02% | 4.59641 | 4.60776 | 4.58745 | 0 |
| Mar 06 2024 | 4.59646 | -0.02 | -0.38% | 4.61415 | 4.61139 | 4.58734 | 0 |
| Mar 05 2024 | 4.61417 | 0.00 | -0.06% | 4.61687 | 4.62348 | 4.60117 | 0 |
| Mar 04 2024 | 4.61682 | -0.01 | -0.32% | 4.63174 | 4.63718 | 4.61505 | 0 |
| Mar 03 2024 | 4.63166 | 0.00 | -0.02% | 4.63524 | 4.63716 | 4.63121 | 0 |
| Mar 02 2024 | 4.63279 | 0.00 | 0.00% | 4.63279 | 4.63279 | 4.63279 | 0 |
| Mar 01 2024 | 4.63279 | -0.01 | -0.21% | 4.64217 | 4.64762 | 4.6281 | 0 |
| Feb 29 2024 | 4.64277 | -0.01 | -0.29% | 4.65616 | 4.65513 | 4.63928 | 0 |
| Feb 28 2024 | 4.65616 | 0.01 | 0.19% | 4.64731 | 4.65945 | 4.64855 | 0 |
| Feb 27 2024 | 4.64732 | -0.01 | -0.16% | 4.65445 | 4.65407 | 4.63965 | 0 |
| Feb 26 2024 | 4.65453 | -0.01 | -0.12% | 4.65977 | 4.66757 | 4.64982 | 0 |
| Feb 25 2024 | 4.65991 | 0.00 | 0.00% | 4.65991 | 4.65991 | 4.65991 | 0 |
| Feb 24 2024 | 4.65991 | 0.00 | 0.00% | 4.65991 | 4.65991 | 4.65991 | 0 |
| Feb 23 2024 | 4.65991 | 0.00 | 0.03% | 4.65818 | 4.67072 | 4.64749 | 0 |
| Feb 22 2024 | 4.65834 | 0.02 | 0.36% | 4.64133 | 4.67281 | 4.6317 | 0 |
| Feb 21 2024 | 4.64146 | 0.00 | -0.09% | 4.6455 | 4.65342 | 4.63906 | 0 |
