ADVFN Logo
Registration Strip Icon for discussion Register to chat with like-minded investors on our interactive forums.

AY Atlantica Sustainable Infrastructure PLC

21.97
0.00 (0.00%)
Pre Market
Last Updated: 04:00:00
Delayed by 15 minutes

AY Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 20 2024 21.97 0.08 0.37% 21.92 22.02 21.88 3,362,358
Sep 19 2024 21.89 -0.03 -0.14% 21.89 21.93 21.86 1,261,679
Sep 18 2024 21.92 0.05 0.23% 21.86 21.95 21.86 1,052,236
Sep 17 2024 21.87 0.01 0.05% 21.85 21.90 21.85 1,357,745
Sep 16 2024 21.86 -0.07 -0.32% 21.93 21.93 21.84 1,193,338
Sep 13 2024 21.93 0.03 0.14% 21.91 21.93 21.875 847,800
Sep 12 2024 21.90 0.01 0.05% 21.86 21.91 21.86 569,989
Sep 11 2024 21.89 0.02 0.09% 21.88 21.89 21.845 703,601
Sep 10 2024 21.87 0.02 0.09% 21.85 21.88 21.85 944,241
Sep 09 2024 21.85 0.00 0.00% 21.85 21.85 21.81 624,079
Sep 06 2024 21.85 -0.02 -0.09% 21.85 21.87 21.825 868,348
Sep 05 2024 21.87 0.04 0.18% 21.88 21.92 21.85 869,797
Sep 04 2024 21.83 -0.01 -0.05% 21.82 21.89 21.82 788,820
Sep 03 2024 21.84 0.03 0.14% 21.80 21.89 21.80 763,547
Aug 30 2024 21.81 -0.46 -2.07% 21.91 21.91 21.79 819,836
Aug 29 2024 22.27 -0.02 -0.09% 22.28 22.32 22.26 729,004
Aug 28 2024 22.29 0.03 0.13% 22.25 22.32 22.25 1,763,537
Aug 27 2024 22.26 -0.02 -0.09% 22.25 22.29 22.24 1,044,205
Aug 26 2024 22.28 0.08 0.36% 22.21 22.30 22.21 1,071,781
Aug 23 2024 22.20 -0.03 -0.13% 22.30 22.30 22.20 729,337
Aug 22 2024 22.23 0.01 0.05% 22.18 22.24 22.18 917,887
Aug 21 2024 22.22 0.07 0.32% 22.15 22.27 22.13 1,268,258
Aug 20 2024 22.15 0.03 0.14% 22.12 22.17 22.11 2,456,427
Aug 19 2024 22.12 0.00 0.00% 22.13 22.14 22.11 1,012,974
Aug 16 2024 22.12 -0.01 -0.05% 22.12 22.19 22.11 1,470,323
Aug 15 2024 22.13 0.03 0.14% 22.10 22.155 22.09 1,220,523
Aug 14 2024 22.10 -0.03 -0.11% 22.13 22.14 22.10 1,496,365
Aug 13 2024 22.125 0.00 0.02% 22.12 22.17 22.12 1,072,308
Aug 12 2024 22.12 0.00 0.00% 22.11 22.135 22.11 792,204
Aug 09 2024 22.12 0.01 0.05% 22.14 22.15 22.10 845,009
Aug 08 2024 22.11 0.00 0.00% 22.10 22.16 22.08 840,977
Aug 07 2024 22.11 0.01 0.05% 22.14 22.15 22.07 1,141,059
Aug 06 2024 22.10 0.11 0.50% 22.04 22.15 22.03 1,080,593
Aug 05 2024 21.99 -0.16 -0.72% 22.01 22.065 21.96 3,017,136
Aug 02 2024 22.15 0.01 0.05% 22.10 22.19 22.10 783,144
Aug 01 2024 22.14 0.03 0.14% 22.10 22.155 22.10 712,056
Jul 31 2024 22.11 0.01 0.05% 22.09 22.20 22.08 502,975
Jul 30 2024 22.10 0.08 0.36% 22.03 22.10 22.02 622,432
Jul 29 2024 22.02 -0.03 -0.14% 22.06 22.07 22.02 1,292,783
Jul 26 2024 22.05 0.01 0.05% 22.05 22.065 22.02 926,739
Jul 25 2024 22.04 -0.01 -0.05% 22.07 22.10 22.02 1,087,910
Jul 24 2024 22.05 -0.03 -0.14% 22.08 22.14 22.03 1,252,974
Jul 23 2024 22.08 -0.12 -0.54% 22.12 22.1563 22.07 789,630
Jul 22 2024 22.20 0.14 0.63% 22.05 22.20 22.03 1,052,049
Jul 19 2024 22.06 0.01 0.05% 22.05 22.07 22.01 752,069
Jul 18 2024 22.05 0.02 0.09% 22.02 22.05 22.01 839,134
Jul 17 2024 22.03 -0.01 -0.05% 22.00 22.05 21.98 1,360,761
Jul 16 2024 22.04 0.02 0.09% 22.01 22.06 22.00 1,857,308
Jul 15 2024 22.02 -0.03 -0.14% 22.00 22.05 21.97 641,078
Jul 12 2024 22.05 0.06 0.27% 22.01 22.05 22.00 504,423
Jul 11 2024 21.99 -0.06 -0.27% 22.12 22.15 21.99 1,144,083
Jul 10 2024 22.05 0.05 0.23% 22.01 22.07 22.005 683,579
Jul 09 2024 22.00 0.01 0.05% 21.95 22.015 21.93 977,256
Jul 08 2024 21.99 0.01 0.05% 22.00 22.05 21.92 928,224
Jul 05 2024 21.98 -0.05 -0.23% 21.98 22.07 21.96 903,445
Jul 03 2024 22.03 0.15 0.69% 21.92 22.035 21.88 766,284
Jul 02 2024 21.88 -0.03 -0.14% 21.91 21.94 21.88 1,839,042
Jul 01 2024 21.91 -0.10 -0.45% 21.97 22.00 21.91 927,515
Jun 28 2024 22.01 0.00 0.00% 22.01 22.01 22.01 0
Jun 27 2024 22.01 -0.02 -0.09% 21.98 22.03 21.97 1,041,814
Jun 26 2024 22.03 0.10 0.46% 21.92 22.05 21.91 1,050,624
Jun 25 2024 21.93 0.00 0.00% 21.92 21.94 21.91 920,916

Your Recent History

Delayed Upgrade Clock