Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
AEDTRY Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 20 2024 | 8.77133 | -0.01 | -0.06% | 8.78538 | 8.78696 | 8.75019 | 0 |
| May 19 2024 | 8.77691 | 0.01 | 0.11% | 8.77849 | 8.78677 | 8.60543 | 0 |
| May 18 2024 | 8.76708 | 0.00 | 0.00% | 8.76708 | 8.76708 | 8.76708 | 0 |
| May 17 2024 | 8.76708 | -0.02 | -0.21% | 8.7893 | 8.79476 | 8.74125 | 0 |
| May 16 2024 | 8.78516 | 0.03 | 0.32% | 8.75674 | 8.79986 | 8.74462 | 0 |
| May 15 2024 | 8.75728 | -0.03 | -0.37% | 8.79003 | 8.80028 | 8.74977 | 0 |
| May 14 2024 | 8.79014 | 0.01 | 0.09% | 8.7817 | 8.80435 | 8.75504 | 0 |
| May 13 2024 | 8.78211 | 0.00 | -0.03% | 8.78489 | 8.82227 | 8.75934 | 0 |
| May 12 2024 | 8.78445 | -0.04 | -0.43% | 8.71235 | 8.82227 | 8.71235 | 0 |
| May 11 2024 | 8.82227 | 0.01 | 0.13% | 8.82227 | 8.82227 | 8.81056 | 0 |
| May 10 2024 | 8.81056 | 0.02 | 0.23% | 8.79093 | 8.82453 | 8.75284 | 0 |
| May 09 2024 | 8.79066 | -0.02 | -0.20% | 8.81201 | 8.79434 | 8.74521 | 0 |
| May 08 2024 | 8.80847 | 0.02 | 0.28% | 8.78426 | 8.83616 | 8.77672 | 0 |
| May 07 2024 | 8.78358 | -0.01 | -0.08% | 8.7887 | 8.79759 | 8.77156 | 0 |
| May 06 2024 | 8.79076 | -0.01 | -0.07% | 8.7987 | 8.84511 | 8.77272 | 0 |
| May 05 2024 | 8.79664 | -0.01 | -0.14% | 8.71655 | 8.81644 | 8.71655 | 0 |
| May 04 2024 | 8.80876 | 0.00 | 0.03% | 8.80876 | 8.80876 | 8.80876 | 0 |
| May 03 2024 | 8.80645 | -0.02 | -0.19% | 8.82318 | 8.83303 | 8.77978 | 0 |
| May 02 2024 | 8.82363 | 0.04 | 0.40% | 8.78853 | 8.85076 | 8.79746 | 0 |
| May 01 2024 | 8.78815 | -0.04 | -0.40% | 8.82621 | 8.86443 | 8.78641 | 0 |
| Apr 30 2024 | 8.82363 | -0.01 | -0.10% | 8.83258 | 8.84151 | 8.79046 | 0 |
| Apr 29 2024 | 8.83273 | -0.03 | -0.29% | 8.85823 | 8.8598 | 8.71988 | 0 |
| Apr 28 2024 | 8.85839 | 0.01 | 0.09% | 8.85077 | 8.86868 | 8.83291 | 0 |
| Apr 27 2024 | 8.85077 | 0.00 | 0.00% | 8.85077 | 8.85077 | 8.85077 | 0 |
| Apr 26 2024 | 8.85077 | -0.01 | -0.10% | 8.85668 | 8.87637 | 8.82248 | 0 |
| Apr 25 2024 | 8.85957 | -0.01 | -0.10% | 8.86771 | 8.87692 | 8.82722 | 0 |
| Apr 24 2024 | 8.86839 | 0.00 | 0.05% | 8.86337 | 8.8719 | 8.84108 | 0 |
| Apr 23 2024 | 8.86396 | 0.00 | -0.05% | 8.86838 | 8.89634 | 8.85216 | 0 |
| Apr 22 2024 | 8.86803 | 0.02 | 0.26% | 8.8825 | 8.88017 | 8.83429 | 0 |
| Apr 21 2024 | 8.8454 | 0.00 | 0.00% | 8.8454 | 8.8454 | 8.8454 | 0 |
| Apr 20 2024 | 8.8454 | 0.00 | 0.00% | 8.8454 | 8.8454 | 8.8454 | 0 |
| Apr 19 2024 | 8.8454 | -0.02 | -0.25% | 8.86783 | 8.90654 | 8.79623 | 0 |
| Apr 18 2024 | 8.86761 | 0.02 | 0.28% | 8.84103 | 8.89053 | 8.83566 | 0 |
| Apr 17 2024 | 8.84308 | -0.01 | -0.11% | 8.85307 | 8.88343 | 8.82124 | 0 |
| Apr 16 2024 | 8.85324 | 0.02 | 0.26% | 8.83366 | 8.88186 | 8.82664 | 0 |
| Apr 15 2024 | 8.82996 | 0.02 | 0.20% | 8.82386 | 8.8622 | 8.78821 | 0 |
| Apr 14 2024 | 8.81226 | 0.00 | 0.00% | 8.81226 | 8.81226 | 8.81226 | 0 |
| Apr 13 2024 | 8.81226 | 0.00 | 0.00% | 8.81226 | 8.81226 | 8.81226 | 0 |
| Apr 12 2024 | 8.81226 | -0.02 | -0.19% | 8.85593 | 8.81565 | 8.77218 | 0 |
| Apr 11 2024 | 8.82865 | 0.04 | 0.41% | 8.79153 | 8.88807 | 8.75472 | 0 |
| Apr 10 2024 | 8.79265 | 0.01 | 0.15% | 8.77977 | 8.79909 | 8.7773 | 0 |
| Apr 09 2024 | 8.77963 | 0.02 | 0.25% | 8.76042 | 8.79547 | 8.72117 | 0 |
| Apr 08 2024 | 8.75731 | 0.04 | 0.46% | 8.71611 | 8.779 | 8.69748 | 0 |
| Apr 07 2024 | 8.71684 | -0.02 | -0.19% | 8.72213 | 8.76516 | 8.70557 | 0 |
| Apr 06 2024 | 8.73336 | 0.00 | 0.00% | 8.73336 | 8.73336 | 8.73336 | 0 |
| Apr 05 2024 | 8.73336 | 0.03 | 0.34% | 8.70391 | 8.73336 | 8.6839 | 0 |
| Apr 04 2024 | 8.70409 | 0.00 | 0.05% | 8.69955 | 8.72046 | 8.67331 | 0 |
| Apr 03 2024 | 8.69982 | -0.03 | -0.33% | 8.73312 | 8.75863 | 8.68495 | 0 |
| Apr 02 2024 | 8.72896 | -0.06 | -0.66% | 8.7855 | 8.805 | 8.70402 | 0 |
| Apr 01 2024 | 8.7867 | -0.04 | -0.50% | 8.8305 | 8.83613 | 8.64317 | 0 |
| Mar 31 2024 | 8.83054 | 0.02 | 0.20% | 8.81328 | 8.90491 | 8.77175 | 0 |
| Mar 30 2024 | 8.81328 | 0.00 | 0.00% | 8.81328 | 8.81329 | 8.81328 | 0 |
| Mar 29 2024 | 8.81329 | -0.02 | -0.28% | 8.83971 | 8.83417 | 8.76028 | 0 |
| Mar 28 2024 | 8.83802 | 0.04 | 0.47% | 8.79675 | 8.85964 | 8.78461 | 0 |
| Mar 27 2024 | 8.79686 | 0.02 | 0.28% | 8.77268 | 8.83278 | 8.75875 | 0 |
| Mar 26 2024 | 8.77202 | 0.01 | 0.13% | 8.76043 | 8.7773 | 8.75657 | 0 |
| Mar 25 2024 | 8.7607 | 0.00 | 0.05% | 8.7567 | 8.78494 | 8.70223 | 0 |
| Mar 24 2024 | 8.7567 | -0.01 | -0.13% | 8.71082 | 8.77455 | 8.70177 | 0 |
| Mar 23 2024 | 8.76792 | 0.00 | 0.00% | 8.76792 | 8.76792 | 8.76792 | 0 |
| Mar 22 2024 | 8.76792 | 0.01 | 0.12% | 8.75559 | 8.79753 | 8.68822 | 0 |
| Mar 21 2024 | 8.75739 | -0.07 | -0.80% | 8.82715 | 8.82916 | 8.64669 | 0 |
| Mar 20 2024 | 8.82845 | 0.01 | 0.11% | 8.82105 | 8.83515 | 8.74798 | 0 |
| Mar 19 2024 | 8.81889 | 0.01 | 0.14% | 8.80537 | 8.89564 | 8.79686 | 0 |
| Mar 18 2024 | 8.8064 | 0.07 | 0.78% | 8.80291 | 8.8427 | 8.73424 | 0 |
| Mar 17 2024 | 8.73805 | 0.00 | 0.00% | 8.73805 | 8.73805 | 8.73805 | 0 |
| Mar 16 2024 | 8.73805 | 0.00 | 0.00% | 8.73805 | 8.73805 | 8.73805 | 0 |
| Mar 15 2024 | 8.73805 | -0.03 | -0.35% | 8.76759 | 8.91709 | 8.72421 | 0 |
| Mar 14 2024 | 8.7685 | 0.02 | 0.25% | 8.74703 | 8.81264 | 8.72179 | 0 |
| Mar 13 2024 | 8.74705 | 0.01 | 0.11% | 8.77107 | 8.94355 | 8.71265 | 0 |
| Mar 12 2024 | 8.73778 | 0.01 | 0.16% | 8.72403 | 8.85551 | 8.71791 | 0 |
| Mar 11 2024 | 8.72401 | 0.01 | 0.08% | 8.71749 | 8.77922 | 8.67162 | 0 |
| Mar 10 2024 | 8.717 | 0.05 | 0.52% | 8.65134 | 8.72112 | 8.65134 | 0 |
| Mar 09 2024 | 8.67162 | 0.00 | 0.00% | 8.67162 | 8.67162 | 8.67162 | 0 |
| Mar 08 2024 | 8.67162 | -0.02 | -0.28% | 8.69613 | 8.70594 | 8.66694 | 0 |
| Mar 07 2024 | 8.69561 | 0.04 | 0.43% | 8.65679 | 8.69986 | 8.65847 | 0 |
| Mar 06 2024 | 8.65876 | 0.03 | 0.31% | 8.63335 | 8.67993 | 8.63308 | 0 |
| Mar 05 2024 | 8.63214 | 0.04 | 0.41% | 8.59679 | 8.66091 | 8.59739 | 0 |
| Mar 04 2024 | 8.59687 | 0.05 | 0.59% | 8.55553 | 8.61118 | 8.5491 | 0 |
| Mar 03 2024 | 8.54624 | 0.00 | 0.00% | 8.54624 | 8.54624 | 8.54624 | 0 |
| Mar 02 2024 | 8.54624 | 0.00 | 0.00% | 8.54624 | 8.54624 | 8.54624 | 0 |
| Mar 01 2024 | 8.54624 | 0.03 | 0.29% | 8.52096 | 8.55829 | 8.51542 | 0 |
| Feb 29 2024 | 8.52112 | 0.02 | 0.26% | 8.50121 | 8.55355 | 8.49658 | 0 |
| Feb 28 2024 | 8.49886 | 0.02 | 0.21% | 8.48059 | 8.54514 | 8.47395 | 0 |
| Feb 27 2024 | 8.48122 | 0.00 | 0.05% | 8.47671 | 8.53115 | 8.4745 | 0 |
| Feb 26 2024 | 8.47677 | 0.01 | 0.11% | 8.4667 | 8.54458 | 8.46284 | 0 |
| Feb 25 2024 | 8.46727 | 0.08 | 0.91% | 8.34894 | 8.47247 | 8.34894 | 0 |
| Feb 24 2024 | 8.39072 | 0.00 | 0.00% | 8.39072 | 8.39072 | 8.39072 | 0 |
| Feb 23 2024 | 8.39072 | -0.07 | -0.84% | 8.4621 | 8.46617 | 8.2773 | 0 |
| Feb 22 2024 | 8.46181 | 0.02 | 0.19% | 8.44666 | 8.47044 | 8.25831 | 0 |
| Feb 21 2024 | 8.44582 | 0.03 | 0.34% | 8.41702 | 8.50958 | 8.41581 | 0 |
