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 | 1.2625 | 2.1346747263 | 59.1425 | 60.762 | 58.95 | 6623 | 59.9707541 | DR |
| 4 | 6.795 | 12.6748740907 | 53.61 | 60.762 | 53.09 | 3585 | 57.75653902 | DR |
| 12 | 12.235 | 25.3996263234 | 48.17 | 60.762 | 47.485 | 4692 | 52.13299693 | DR |
| 26 | 8.255 | 15.8293384468 | 52.15 | 60.762 | 47.08 | 4477 | 51.6337924 | DR |
| 52 | 16.17 | 36.5547643269 | 44.235 | 60.762 | 43.7 | 4125 | 49.42968934 | DR |
| 156 | 10.286 | 20.5231548914 | 50.119 | 60.762 | 33.91 | 8031 | 43.24830814 | DR |
| 260 | 32.724 | 118.218272461 | 27.681 | 67.11 | 26.91 | 9845 | 45.55928869 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742592540 | 60.405 | 0.45 | 0.74 | 60.41 | 60.4695 | 60.07 | 2100 |
| 1742505960 | 59.96 | -0.33 | -0.55 | 60.73 | 60.73 | 59.89 | 2265 |
| 1742419800 | 60.294 | 0 | 0.00 | 60.294 | 60.294 | 60.294 | 0 |
| 1742333400 | 60.294 | 0.21 | 0.36 | 60.1318 | 60.762 | 60.1318 | 12824 |
| 1742246400 | 60.08 | 0.94 | 1.59 | 59.88 | 60.26 | 59.88 | 5692 |
| 1741987680 | 59.14 | 0.34 | 0.59 | 59.1425 | 59.15 | 58.95 | 5709 |
| 1741901340 | 58.795 | 0.04 | 0.06 | 58.86 | 58.901 | 58.795 | 1549 |
| 1741814940 | 58.76 | 0.36 | 0.62 | 58.734 | 58.92 | 58.68 | 1964 |
| 1741728480 | 58.4 | 0.36 | 0.62 | 58.27 | 58.4 | 57.69 | 5548 |
| 1741641600 | 58.04 | -0.94 | -1.59 | 57.654 | 58.04 | 57.654 | 1913 |
| 1741386000 | 58.98 | 1.66 | 2.90 | 58.33 | 58.99 | 58.33 | 1601 |
| 1741300140 | 57.32 | -0.07 | -0.12 | 57.39 | 57.755 | 57.3 | 2934 |
| 1741213440 | 57.39 | 0.27 | 0.46 | 58.85 | 58.85 | 57.19 | 1765 |
| 1741126800 | 57.125 | 1.64 | 2.96 | 55.435 | 57.125 | 55.435 | 5237 |
| 1741040760 | 55.485 | 1.38 | 2.54 | 55.54 | 56.19 | 55.2425 | 3060 |
| 1740781260 | 54.11 | -1.37 | -2.47 | 54.65 | 55.97 | 54.11 | 4353 |
| 1740695340 | 55.48 | -0.1 | -0.18 | 55.6075 | 55.6075 | 55.3865 | 1731 |
| 1740608400 | 55.58 | 1.13 | 2.08 | 55.52 | 55.69 | 55.365 | 1998 |
| 1740522480 | 54.45 | 0.76 | 1.42 | 54.485 | 54.5 | 54.45 | 2528 |
| 1740435600 | 53.69 | 0.41 | 0.77 | 53.701 | 53.779 | 53.61 | 1853 |
| 1740176400 | 53.28 | -0.69 | -1.28 | 53.61 | 53.61 | 53.09 | 3588 |
| 1740090480 | 53.97 | -0.27 | -0.50 | 53.9 | 53.97 | 53.9 | 1320 |
| 1740003960 | 54.24 | 1.01 | 1.90 | 54.52 | 54.52 | 54.24 | 2110 |
| 1739917740 | 53.23 | 0.68 | 1.29 | 52.96 | 53.23 | 52.96 | 4020 |
| 1739572020 | 52.55 | -0.31 | -0.58 | 52.8 | 52.8 | 52.55 | 1742 |
| 1739485320 | 52.855 | -0.12 | -0.22 | 52.735 | 52.855 | 52.34 | 9574 |
| 1739398920 | 52.97 | 0.26 | 0.49 | 52.579 | 52.98 | 52.579 | 2563 |
| 1739312940 | 52.711 | 0.22 | 0.42 | 52.6515 | 52.745 | 52.546 | 1586 |
| 1739226000 | 52.489 | 0.63 | 1.22 | 52.35 | 52.489 | 52.35 | 4544 |
| 1738967160 | 51.856 | -0.54 | -1.03 | 52.2475 | 52.2475 | 51.78 | 1939 |
| 1738880400 | 52.395 | 0.92 | 1.78 | 52.37 | 52.396 | 52.3367 | 2465 |
| 1738794000 | 51.48 | 0.23 | 0.45 | 51.57 | 51.62 | 51.48 | 2951 |
| 1738708080 | 51.25 | 0.64 | 1.26 | 51.225 | 51.2771 | 51.1475 | 2650 |
| 1738621740 | 50.61 | -1.02 | -1.98 | 50.7 | 50.84 | 50.34 | 3525 |
| 1738362000 | 51.63 | -0.12 | -0.23 | 51.715 | 52.02 | 51.5425 | 3041 |
| 1738276080 | 51.75 | 0 | 0.00 | 51.79 | 51.8 | 51.67 | 1805 |
| 1738189740 | 51.75 | 0.48 | 0.94 | 51.39 | 51.75 | 51.39 | 2234 |
| 1738103280 | 51.27 | -0.35 | -0.68 | 51.48 | 51.57 | 51.27 | 2391 |
| 1738016820 | 51.62 | 0.38 | 0.74 | 51.71 | 51.97 | 51.398 | 5346 |
| 1737757440 | 51.24 | 0.04 | 0.07 | 51.25 | 51.405 | 51.17 | 10392 |
| 1737671220 | 51.205 | -0.24 | -0.46 | 51.02 | 51.25 | 51.02 | 4769 |
| 1737584640 | 51.44 | 0.57 | 1.12 | 51.45 | 51.45 | 50.995 | 3259 |
| 1737498540 | 50.87 | 0.22 | 0.43 | 50.4 | 50.98 | 50.4 | 5715 |
| 1737152880 | 50.65 | 0.62 | 1.25 | 50.3275 | 50.65 | 50.263 | 3607 |
| 1737066420 | 50.0258 | 0.53 | 1.06 | 49.585 | 50.028 | 49.585 | 4708 |
| 1736979720 | 49.5 | 0.77 | 1.58 | 49.7646 | 49.79 | 49.3824 | 6277 |
| 1736893380 | 48.73 | 0.96 | 2.01 | 48.27 | 48.73 | 48.208 | 9991 |
| 1736806800 | 47.771 | -0.58 | -1.20 | 47.49 | 47.9478 | 47.485 | 7079 |
| 1736547720 | 48.35 | -0.71 | -1.45 | 48.948 | 49.088 | 48.15 | 6580 |
| 1736375340 | 49.06 | -0.26 | -0.52 | 48.55 | 49.06 | 48.55 | 5465 |
| 1736288940 | 49.315 | 0.22 | 0.45 | 49.1125 | 49.4772 | 49.1125 | 7405 |
| 1736202360 | 49.0965 | 0.2 | 0.40 | 49.11 | 49.834 | 49.055 | 6367 |
| 1735942980 | 48.9 | 0.46 | 0.95 | 48.69 | 48.935 | 48.5775 | 13352 |
| 1735856700 | 48.44 | -0.02 | -0.04 | 48.57 | 48.58 | 48.2345 | 8388 |
| 1735683960 | 48.46 | 0.13 | 0.27 | 48.74 | 48.74 | 48.385 | 10583 |
| 1735597740 | 48.33 | -0.22 | -0.45 | 48.11 | 48.38 | 48.085 | 9021 |
| 1735338000 | 48.55 | -0.28 | -0.57 | 48.17 | 48.55 | 48.1 | 11207 |
| 1735252020 | 48.83 | 0.47 | 0.97 | 48.65 | 48.83 | 48.4875 | 5377 |
| 1735078200 | 48.36 | 0.26 | 0.54 | 48.31 | 48.51 | 48.29 | 2301 |
| 1734992400 | 48.1 | 0.14 | 0.29 | 47.84 | 48.174 | 47.8 | 14600 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
