Register for streaming realtime charts, analysis tools, and prices.
AAME Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17 2024 | 1.96 | -0.03 | -1.51% | 2.01 | 2.14 | 1.96 | 9,386 |
| Apr 16 2024 | 1.99 | -0.03 | -1.49% | 2.00 | 2.17 | 1.99 | 5,933 |
| Apr 15 2024 | 2.02 | -0.17 | -7.77% | 2.02 | 2.2486 | 2.00 | 9,490 |
| Apr 12 2024 | 2.1901 | -0.04 | -1.79% | 2.24 | 2.24 | 2.17 | 3,704 |
| Apr 11 2024 | 2.23 | -0.05 | -1.98% | 2.16 | 2.26 | 2.13 | 1,815 |
| Apr 10 2024 | 2.275 | 0.17 | 7.82% | 2.10 | 2.275 | 2.08 | 5,029 |
| Apr 09 2024 | 2.11 | -0.06 | -2.76% | 2.13 | 2.215 | 2.11 | 2,339 |
| Apr 08 2024 | 2.17 | -0.02 | -0.91% | 2.18 | 2.22 | 2.17 | 1,046 |
| Apr 05 2024 | 2.19 | 0.02 | 0.92% | 2.24 | 2.2555 | 2.19 | 2,163 |
| Apr 04 2024 | 2.17 | -0.01 | -0.46% | 2.26 | 2.325 | 2.17 | 2,785 |
| Apr 03 2024 | 2.18 | -0.40 | -15.50% | 2.58 | 2.58 | 2.17 | 20,893 |
| Apr 02 2024 | 2.58 | -0.24 | -8.51% | 2.65 | 2.72 | 2.41 | 22,809 |
| Apr 01 2024 | 2.82 | 0.02 | 0.71% | 2.80 | 2.84 | 2.52 | 13,570 |
| Mar 28 2024 | 2.80 | 0.00 | 0.00% | 2.85 | 2.85 | 2.50 | 24,992 |
| Mar 27 2024 | 2.80 | 0.05 | 1.82% | 2.60 | 2.80 | 2.60 | 17,180 |
| Mar 26 2024 | 2.75 | -0.03 | -1.08% | 2.78 | 2.78 | 2.63 | 3,373 |
| Mar 25 2024 | 2.78 | 0.00 | 0.00% | 2.87 | 2.87 | 2.78 | 306 |
| Mar 22 2024 | 2.78 | -0.01 | -0.36% | 2.80 | 2.88 | 2.619 | 13,426 |
| Mar 21 2024 | 2.79 | 0.00 | 0.00% | 2.82 | 2.82 | 2.79 | 259 |
| Mar 20 2024 | 2.79 | -0.01 | -0.18% | 2.87 | 2.87 | 2.61 | 12,573 |
| Mar 19 2024 | 2.795 | 0.12 | 4.29% | 2.66 | 2.82 | 2.66 | 1,485 |
| Mar 18 2024 | 2.68 | -0.03 | -1.11% | 2.70 | 2.8694 | 2.68 | 10,018 |
| Mar 15 2024 | 2.71 | -0.08 | -2.87% | 2.67 | 2.93 | 2.67 | 8,388 |
| Mar 14 2024 | 2.79 | 0.00 | 0.00% | 2.90 | 2.9201 | 2.67 | 3,465 |
| Mar 13 2024 | 2.79 | 0.03 | 1.09% | 2.67 | 2.9501 | 2.67 | 11,954 |
| Mar 12 2024 | 2.76 | 0.00 | 0.00% | 2.77 | 2.88 | 2.58 | 2,143 |
| Mar 11 2024 | 2.76 | -0.07 | -2.47% | 2.98 | 3.00 | 2.71 | 9,108 |
| Mar 08 2024 | 2.83 | 0.03 | 1.07% | 2.77 | 2.8482 | 2.77 | 881 |
| Mar 07 2024 | 2.80 | 0.08 | 2.94% | 2.66 | 2.86 | 2.6429 | 3,154 |
| Mar 06 2024 | 2.72 | 0.01 | 0.37% | 2.61 | 2.79 | 2.61 | 2,054 |
| Mar 05 2024 | 2.71 | 0.07 | 2.65% | 2.62 | 2.83 | 2.62 | 5,364 |
| Mar 04 2024 | 2.64 | -0.03 | -1.12% | 2.66 | 2.76 | 2.63 | 7,109 |
| Mar 01 2024 | 2.67 | -0.06 | -2.20% | 2.722 | 2.88 | 2.67 | 8,577 |
| Feb 29 2024 | 2.73 | 0.00 | 0.00% | 2.75 | 2.775 | 2.69 | 6,543 |
| Feb 28 2024 | 2.73 | 0.01 | 0.37% | 2.70 | 2.81 | 2.70 | 16,421 |
| Feb 27 2024 | 2.72 | 0.00 | 0.00% | 2.705 | 2.75 | 2.705 | 2,851 |
| Feb 26 2024 | 2.72 | 0.02 | 0.74% | 2.67 | 2.75 | 2.60 | 2,351 |
| Feb 23 2024 | 2.70 | 0.00 | 0.00% | 2.61 | 2.75 | 2.58 | 12,675 |
| Feb 22 2024 | 2.70 | 0.12 | 4.65% | 2.58 | 2.70 | 2.4543 | 4,818 |
| Feb 21 2024 | 2.58 | 0.07 | 2.79% | 2.42 | 2.58 | 2.42 | 1,520 |
| Feb 20 2024 | 2.51 | 0.09 | 3.72% | 2.51 | 2.58 | 2.375 | 12,449 |
| Feb 16 2024 | 2.42 | -0.05 | -2.02% | 2.44 | 2.54 | 2.39 | 8,093 |
| Feb 15 2024 | 2.47 | -0.08 | -3.14% | 2.57 | 2.57 | 2.42 | 3,887 |
| Feb 14 2024 | 2.55 | 0.05 | 2.00% | 2.41 | 2.58 | 2.41 | 6,249 |
| Feb 13 2024 | 2.50 | 0.07 | 2.88% | 2.40 | 2.57 | 2.39 | 2,510 |
| Feb 12 2024 | 2.43 | -0.12 | -4.52% | 2.44 | 2.55 | 2.43 | 1,934 |
| Feb 09 2024 | 2.545 | 0.04 | 1.39% | 2.41 | 2.59 | 2.41 | 908 |
| Feb 08 2024 | 2.51 | 0.11 | 4.58% | 2.36 | 2.52 | 2.31 | 7,646 |
| Feb 07 2024 | 2.40 | -0.03 | -1.23% | 2.43 | 2.60 | 2.40 | 3,707 |
| Feb 06 2024 | 2.43 | -0.32 | -11.64% | 2.62 | 2.64 | 2.02 | 30,173 |
| Feb 05 2024 | 2.75 | 0.00 | 0.00% | 2.75 | 2.75 | 2.75 | 212 |
| Feb 02 2024 | 2.75 | 0.03 | 1.25% | 2.68 | 2.75 | 2.68 | 1,865 |
| Feb 01 2024 | 2.716 | -0.01 | -0.25% | 2.75 | 2.75 | 2.59 | 3,180 |
| Jan 31 2024 | 2.7228 | 0.08 | 3.14% | 2.65 | 2.7228 | 2.50 | 7,628 |
| Jan 30 2024 | 2.64 | 0.01 | 0.38% | 2.63 | 2.75 | 2.63 | 2,377 |
| Jan 29 2024 | 2.63 | 0.01 | 0.38% | 2.53 | 2.68 | 2.515 | 8,069 |
| Jan 26 2024 | 2.62 | -0.04 | -1.50% | 2.65 | 2.73 | 2.5604 | 2,390 |
| Jan 25 2024 | 2.66 | 0.09 | 3.50% | 2.59 | 2.66 | 2.54 | 6,303 |
| Jan 24 2024 | 2.57 | 0.07 | 2.80% | 2.58 | 2.61 | 2.49 | 2,116 |
| Jan 23 2024 | 2.50 | 0.02 | 0.81% | 2.50 | 2.62 | 2.49 | 17,642 |
| Jan 22 2024 | 2.48 | -0.15 | -5.70% | 2.63 | 2.66 | 2.47 | 5,037 |
| Jan 19 2024 | 2.63 | -0.02 | -0.75% | 2.60 | 2.66 | 2.53 | 8,129 |
