Ageas (PK) (AGESY)
USOTC
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721164920 | 47.48 | -0.1 | -0.21 | 47.7 | 47.7 | 47.39 | 1536 |
| 1721078940 | 47.58 | -0.3 | -0.63 | 47.71 | 47.82 | 47.58 | 1235 |
| 1720819200 | 47.88 | -0.03 | -0.06 | 48.12 | 48.17 | 47.88 | 4046 |
| 1720733280 | 47.91 | 0.6 | 1.27 | 47.89 | 48.06 | 47.89 | 2972 |
| 1720646880 | 47.31 | 0.29 | 0.62 | 47.09 | 47.31 | 47.09 | 1603 |
| 1720560540 | 47.02 | -0.06 | -0.13 | 46.7125 | 47.02 | 46.71 | 2289 |
| 1720473600 | 47.08 | -0.02 | -0.04 | 47.44 | 47.44 | 47.08 | 1341 |
| 1720214640 | 47.1 | 0.55 | 1.18 | 46.645 | 47.1 | 46.645 | 2490 |
| 1720041000 | 46.55 | 0.59 | 1.29 | 46.63 | 46.63 | 46.515 | 979 |
| 1719955740 | 45.955 | -0.37 | -0.79 | 45.75 | 46.089 | 45.601 | 4902 |
| 1719868980 | 46.32 | 0.59 | 1.29 | 46.28 | 46.32 | 46.03 | 3586 |
| 1719610020 | 45.73 | 0.46 | 1.02 | 45.45 | 45.8345 | 45.35 | 3731 |
| 1719523200 | 45.2675 | -0.96 | -2.08 | 45.55 | 45.5905 | 45.25 | 78797 |
| 1719437280 | 46.23 | 0 | 0.00 | 46.23 | 46.23 | 46.23 | 0 |
| 1719350880 | 46.23 | -0.67 | -1.43 | 46.215 | 46.33 | 46.215 | 2195 |
| 1719264540 | 46.9025 | 0.37 | 0.80 | 46.9025 | 46.9025 | 46.9025 | 1063 |
| 1719005220 | 46.53 | -0.16 | -0.34 | 46.53 | 46.53 | 46.435 | 2081 |
| 1718918640 | 46.69 | 1.01 | 2.21 | 46.722 | 46.785 | 46.62 | 14206 |
| 1718746140 | 45.68 | 0.22 | 0.48 | 45.84 | 46.3 | 45.68 | 3672 |
| 1718659680 | 45.46 | 0.33 | 0.73 | 45.345 | 45.64 | 45.2488 | 5237 |
| 1718400300 | 45.1325 | -1 | -2.16 | 44.75 | 45.1325 | 44.75 | 1785 |
| 1718314140 | 46.13 | -0.99 | -2.10 | 45.98 | 46.13 | 45.98 | 5954 |
| 1718227380 | 47.12 | 0.33 | 0.71 | 47.24 | 47.24 | 47.12 | 1890 |
| 1718141340 | 46.79 | -0.29 | -0.61 | 46.57 | 46.83 | 46.57 | 5229 |
| 1718054880 | 47.075 | -0.24 | -0.50 | 46.89 | 47.075 | 46.75 | 2097 |
| 1717795800 | 47.31 | -0.44 | -0.92 | 47.31 | 47.31 | 47.31 | 625 |
| 1717709400 | 47.75 | -1.48 | -3.01 | 47.85 | 48.4311 | 47.67 | 1732 |
| 1717622460 | 49.23 | -0.77 | -1.54 | 50 | 50 | 49.23 | 2655 |
| 1717536360 | 50 | -0.29 | -0.57 | 49.77 | 50 | 49.77 | 1517 |
| 1717450140 | 50.285 | 0.56 | 1.14 | 50.285 | 50.285 | 50.285 | 524 |
| 1717190940 | 49.72 | 0.12 | 0.24 | 49.825 | 49.85 | 49.48 | 4666 |
| 1717104540 | 49.6 | -1.4 | -2.75 | 49.67 | 49.7125 | 49.59 | 3322 |
| 1717018020 | 51 | -0.62 | -1.21 | 51.13 | 51.13 | 50.972 | 1530 |
| 1716931740 | 51.624 | -0.83 | -1.57 | 51.7 | 51.8125 | 51.463 | 2642 |
| 1716585840 | 52.45 | 1.42 | 2.78 | 52 | 52.5 | 52 | 1306 |
| 1716499740 | 51.03 | -0.25 | -0.49 | 51.39 | 51.39 | 51.03 | 935 |
| 1716412800 | 51.28 | -0.49 | -0.95 | 51.29 | 51.29 | 51.19 | 2308 |
| 1716326940 | 51.77 | 0.29 | 0.57 | 51.275 | 51.77 | 51.275 | 3179 |
| 1716240180 | 51.4779 | 0.4 | 0.78 | 51.79 | 51.79 | 51.375 | 881 |
| 1715981340 | 51.08 | 0.93 | 1.85 | 51.06 | 51.08 | 51.06 | 825 |
| 1715894940 | 50.15 | 0.18 | 0.36 | 50.39 | 50.39 | 50.15 | 1065 |
| 1715808000 | 49.97 | 0.68 | 1.38 | 49.97 | 49.97 | 49.97 | 912 |
| 1715722140 | 49.2905 | 0.04 | 0.08 | 49.17 | 49.2905 | 49.17 | 1163 |
| 1715635200 | 49.25 | -0.21 | -0.42 | 49.325 | 49.325 | 49.25 | 1881 |
| 1715376000 | 49.46 | 0.69 | 1.41 | 49.15 | 49.46 | 49.15 | 1377 |
| 1715289720 | 48.77 | 0.54 | 1.12 | 48.57 | 48.77 | 48.5315 | 1290 |
| 1715203200 | 48.23 | 0.51 | 1.07 | 48.06 | 48.23 | 48.06 | 1278 |
| 1715117340 | 47.72 | 0.43 | 0.91 | 47.66 | 47.72 | 47.62 | 2238 |
| 1715030940 | 47.29 | 1.01 | 2.18 | 47.44 | 47.44 | 47.1725 | 3518 |
| 1714771740 | 46.28 | 0.32 | 0.70 | 46.32 | 46.345 | 46.28 | 1606 |
| 1714685340 | 45.96 | -0.22 | -0.48 | 46.012 | 46.012 | 45.96 | 1289 |
| 1714598400 | 46.18 | 0.22 | 0.48 | 45.845 | 46.18 | 45.8345 | 1137 |
| 1714512600 | 45.96 | -0.84 | -1.79 | 46.26 | 46.566 | 45.87 | 19449 |
| 1714425720 | 46.8 | 0.01 | 0.02 | 46.43 | 46.8 | 46.43 | 4192 |
| 1714166580 | 46.79 | 0.2 | 0.43 | 46.3725 | 46.79 | 46.3725 | 2112 |
| 1714080300 | 46.59 | -0.7 | -1.48 | 46.392 | 46.59 | 46.392 | 1645 |
| 1713994020 | 47.29 | 0.05 | 0.11 | 47.289 | 47.29 | 46.86 | 2332 |
| 1713907740 | 47.24 | 0.23 | 0.49 | 47.6 | 47.6 | 47.21 | 2285 |
| 1713821340 | 47.01 | 0.97 | 2.11 | 46.595 | 47.01 | 46.595 | 4399 |
| 1713561900 | 46.04 | 0.16 | 0.35 | 46.105 | 46.105 | 45.84 | 3617 |
| 1713475500 | 45.88 | 0.06 | 0.13 | 46.0199 | 46.09 | 45.75 | 4983 |
| 1713389100 | 45.82 | 0.14 | 0.31 | 45.84 | 45.88 | 45.56 | 7187 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
