Register to chat with like-minded investors on our interactive forums.
AEDPLN Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 1.08778 | 0.01 | 0.50% | 1.0823 | 1.0886 | 1.08152 | 0 |
| May 09 2024 | 1.08234 | -0.01 | -0.66% | 1.08959 | 1.09176 | 1.08161 | 0 |
| May 08 2024 | 1.0895 | 0.00 | -0.24% | 1.09228 | 1.09621 | 1.0881 | 0 |
| May 07 2024 | 1.09214 | 0.00 | 0.30% | 1.08882 | 1.0931 | 1.08668 | 0 |
| May 06 2024 | 1.08889 | 0.00 | -0.44% | 1.09442 | 1.09664 | 1.08744 | 0 |
| May 05 2024 | 1.09373 | 0.00 | -0.08% | 1.09402 | 1.09457 | 1.09253 | 0 |
| May 04 2024 | 1.09457 | 0.00 | 0.00% | 1.09457 | 1.09457 | 1.09457 | 0 |
| May 03 2024 | 1.09457 | 0.00 | -0.43% | 1.09935 | 1.09991 | 1.08709 | 0 |
| May 02 2024 | 1.09935 | 0.00 | 0.02% | 1.09943 | 1.10524 | 1.09656 | 0 |
| May 01 2024 | 1.0991 | -0.01 | -0.60% | 1.10565 | 1.10939 | 1.09608 | 0 |
| Apr 30 2024 | 1.10568 | 0.01 | 0.85% | 1.09643 | 1.10658 | 1.096 | 0 |
| Apr 29 2024 | 1.09635 | 0.00 | -0.19% | 1.09865 | 1.10251 | 1.095 | 0 |
| Apr 27 2024 | 1.09846 | 0.00 | 0.00% | 1.09846 | 1.09846 | 1.09846 | 0 |
| Apr 26 2024 | 1.09846 | 0.00 | 0.00% | 1.09846 | 1.09846 | 1.09846 | 0 |
| Apr 26 2024 | 1.09846 | 0.00 | 0.28% | 1.09496 | 1.10287 | 1.09369 | 0 |
| Apr 25 2024 | 1.09536 | -0.01 | -0.72% | 1.10311 | 1.10497 | 1.09405 | 0 |
| Apr 24 2024 | 1.10326 | 0.01 | 0.63% | 1.09637 | 1.1047 | 1.09531 | 0 |
| Apr 23 2024 | 1.09637 | -0.01 | -0.62% | 1.10337 | 1.10767 | 1.09552 | 0 |
| Apr 22 2024 | 1.10323 | 0.00 | 0.22% | 1.10075 | 1.10737 | 1.09851 | 0 |
| Apr 21 2024 | 1.10082 | 0.00 | -0.05% | 1.10179 | 1.10229 | 1.10029 | 0 |
| Apr 20 2024 | 1.10133 | 0.00 | 0.00% | 1.10133 | 1.10133 | 1.10133 | 0 |
| Apr 19 2024 | 1.10133 | -0.01 | -0.77% | 1.10998 | 1.11568 | 1.09906 | 0 |
| Apr 18 2024 | 1.10984 | 0.00 | 0.24% | 1.10712 | 1.11361 | 1.10095 | 0 |
| Apr 17 2024 | 1.10719 | -0.01 | -1.13% | 1.11962 | 1.12136 | 1.10538 | 0 |
| Apr 16 2024 | 1.11982 | 0.02 | 1.51% | 1.10334 | 1.12304 | 1.10593 | 0 |
| Apr 15 2024 | 1.10317 | 0.01 | 0.68% | 1.09538 | 1.10396 | 1.0916 | 0 |
| Apr 14 2024 | 1.09575 | 0.00 | -0.14% | 1.0946 | 1.09856 | 1.0946 | 0 |
| Apr 13 2024 | 1.09732 | 0.00 | 0.00% | 1.09732 | 1.09732 | 1.09732 | 0 |
| Apr 12 2024 | 1.09732 | 0.02 | 1.41% | 1.08216 | 1.09876 | 1.08328 | 0 |
| Apr 11 2024 | 1.08211 | 0.00 | 0.06% | 1.08166 | 1.08516 | 1.07827 | 0 |
| Apr 10 2024 | 1.08151 | 0.01 | 1.07% | 1.06994 | 1.08339 | 1.06637 | 0 |
| Apr 09 2024 | 1.07002 | 0.00 | 0.19% | 1.06792 | 1.07135 | 1.06534 | 0 |
| Apr 08 2024 | 1.06798 | -0.01 | -0.80% | 1.07671 | 1.07755 | 1.06738 | 0 |
| Apr 07 2024 | 1.07661 | 0.00 | 0.11% | 1.07637 | 1.07692 | 1.07534 | 0 |
| Apr 06 2024 | 1.07547 | 0.00 | 0.00% | 1.07547 | 1.07547 | 1.07547 | 0 |
| Apr 05 2024 | 1.07547 | 0.00 | -0.24% | 1.07812 | 1.08499 | 1.07452 | 0 |
| Apr 04 2024 | 1.07811 | 0.00 | -0.05% | 1.07864 | 1.07892 | 1.07276 | 0 |
| Apr 03 2024 | 1.07867 | -0.01 | -0.60% | 1.08535 | 1.08678 | 1.07762 | 0 |
| Apr 02 2024 | 1.08521 | 0.00 | -0.37% | 1.08919 | 1.09117 | 1.08391 | 0 |
| Apr 01 2024 | 1.08923 | 0.00 | 0.41% | 1.08378 | 1.09181 | 1.08157 | 0 |
| Mar 31 2024 | 1.08477 | 0.00 | -0.18% | 1.08669 | 1.08669 | 1.08321 | 0 |
| Mar 30 2024 | 1.08669 | 0.00 | 0.34% | 1.08669 | 1.08669 | 1.08303 | 0 |
| Mar 29 2024 | 1.08303 | 0.00 | -0.35% | 1.08705 | 1.08946 | 1.08157 | 0 |
| Mar 28 2024 | 1.0868 | 0.00 | 0.01% | 1.08656 | 1.09165 | 1.08433 | 0 |
| Mar 27 2024 | 1.08666 | 0.00 | 0.27% | 1.08356 | 1.08852 | 1.0826 | 0 |
| Mar 26 2024 | 1.08369 | 0.00 | 0.14% | 1.08228 | 1.08443 | 1.07975 | 0 |
| Mar 25 2024 | 1.08214 | -0.01 | -0.61% | 1.0889 | 1.08919 | 1.08139 | 0 |
| Mar 24 2024 | 1.08881 | -0.01 | -0.58% | 1.08843 | 1.09515 | 1.08825 | 0 |
| Mar 23 2024 | 1.09515 | 0.00 | 0.00% | 1.09515 | 1.09515 | 1.09515 | 0 |
| Mar 22 2024 | 1.09515 | 0.02 | 1.45% | 1.07893 | 1.09686 | 1.08202 | 0 |
| Mar 21 2024 | 1.07947 | 0.01 | 0.55% | 1.07388 | 1.08091 | 1.07212 | 0 |
| Mar 20 2024 | 1.07357 | -0.01 | -0.76% | 1.0818 | 1.08713 | 1.0731 | 0 |
| Mar 19 2024 | 1.08175 | 0.00 | -0.08% | 1.08267 | 1.08601 | 1.0801 | 0 |
| Mar 18 2024 | 1.08265 | 0.01 | 0.64% | 1.07614 | 1.08382 | 1.07512 | 0 |
| Mar 17 2024 | 1.07574 | 0.00 | -0.01% | 1.0751 | 1.07599 | 1.07444 | 0 |
| Mar 16 2024 | 1.07587 | 0.00 | 0.00% | 1.07587 | 1.07587 | 1.07587 | 0 |
| Mar 15 2024 | 1.07587 | 0.00 | 0.16% | 1.07405 | 1.07627 | 1.07221 | 0 |
| Mar 14 2024 | 1.07413 | 0.01 | 0.89% | 1.0647 | 1.07453 | 1.06557 | 0 |
| Mar 13 2024 | 1.0647 | 0.00 | -0.37% | 1.06875 | 1.06989 | 1.06364 | 0 |
| Mar 12 2024 | 1.06861 | 0.00 | 0.19% | 1.06662 | 1.07148 | 1.0645 | 0 |
| Mar 11 2024 | 1.06661 | 0.00 | -0.25% | 1.07083 | 1.07092 | 1.06444 | 0 |
| Mar 10 2024 | 1.06932 | 0.00 | 0.00% | 1.06932 | 1.06932 | 1.06932 | 0 |
| Mar 09 2024 | 1.06932 | 0.00 | 0.00% | 1.06932 | 1.06932 | 1.06932 | 0 |
| Mar 08 2024 | 1.06932 | 0.00 | -0.04% | 1.06965 | 1.07394 | 1.06627 | 0 |
| Mar 07 2024 | 1.06971 | 0.00 | -0.43% | 1.07422 | 1.07722 | 1.06846 | 0 |
| Mar 06 2024 | 1.07431 | -0.01 | -0.67% | 1.08165 | 1.08188 | 1.07277 | 0 |
| Mar 05 2024 | 1.08161 | 0.00 | -0.25% | 1.08433 | 1.0862 | 1.07997 | 0 |
| Mar 04 2024 | 1.08436 | 0.00 | 0.01% | 1.08418 | 1.08577 | 1.08209 | 0 |
| Mar 03 2024 | 1.08421 | 0.00 | -0.08% | 1.08501 | 1.08541 | 1.08403 | 0 |
| Mar 02 2024 | 1.08507 | 0.00 | 0.00% | 1.08507 | 1.08507 | 1.08507 | 0 |
| Mar 01 2024 | 1.08507 | 0.00 | -0.22% | 1.0873 | 1.08969 | 1.08384 | 0 |
| Feb 29 2024 | 1.08742 | 0.00 | 0.24% | 1.08481 | 1.08932 | 1.08234 | 0 |
| Feb 28 2024 | 1.08485 | 0.00 | 0.32% | 1.08147 | 1.08733 | 1.08122 | 0 |
| Feb 27 2024 | 1.0814 | 0.00 | -0.03% | 1.08157 | 1.08449 | 1.078 | 0 |
| Feb 26 2024 | 1.08175 | 0.00 | -0.15% | 1.08392 | 1.08504 | 1.07889 | 0 |
| Feb 25 2024 | 1.08339 | 0.00 | 0.00% | 1.08339 | 1.08339 | 1.08339 | 0 |
| Feb 24 2024 | 1.08339 | 0.00 | 0.00% | 1.08339 | 1.08339 | 1.08339 | 0 |
| Feb 23 2024 | 1.08339 | 0.00 | -0.37% | 1.08738 | 1.09161 | 1.08265 | 0 |
| Feb 22 2024 | 1.08738 | 0.00 | 0.10% | 1.08626 | 1.08967 | 1.07809 | 0 |
| Feb 21 2024 | 1.08635 | 0.00 | -0.04% | 1.08696 | 1.09112 | 1.08531 | 0 |
| Feb 20 2024 | 1.08681 | -0.01 | -0.62% | 1.09355 | 1.09414 | 1.08496 | 0 |
| Feb 19 2024 | 1.09365 | 0.00 | -0.18% | 1.09567 | 1.09701 | 1.09252 | 0 |
| Feb 18 2024 | 1.09556 | 0.00 | -0.07% | 1.09543 | 1.09631 | 1.09421 | 0 |
| Feb 17 2024 | 1.09631 | 0.00 | 0.00% | 1.09631 | 1.09631 | 1.09631 | 0 |
| Feb 16 2024 | 1.09631 | 0.00 | -0.13% | 1.09782 | 1.10271 | 1.09338 | 0 |
| Feb 15 2024 | 1.09778 | 0.00 | -0.32% | 1.10116 | 1.10317 | 1.09618 | 0 |
| Feb 14 2024 | 1.10127 | 0.00 | -0.18% | 1.10323 | 1.10758 | 1.09992 | 0 |
| Feb 13 2024 | 1.10322 | 0.01 | 1.26% | 1.08948 | 1.10439 | 1.08888 | 0 |
| Feb 12 2024 | 1.08951 | 0.00 | -0.12% | 1.09088 | 1.09452 | 1.08816 | 0 |
| Feb 11 2024 | 1.09082 | 0.00 | -0.15% | 1.09156 | 1.0927 | 1.09067 | 0 |
| Feb 10 2024 | 1.09244 | 0.00 | 0.00% | 1.09244 | 1.09244 | 1.09244 | 0 |
