Register for real-time alerts, custom portfolio, and market movers

Get Started

Home
Investing
Stocks
USA
USOTC
Atos Origin SA (PK) (AEXAY)
Atos Origin SA (PK) (AEXAY) Historical

AEXAY Atos Origin SA (PK)

0.41

0.00 (0.00%)

May 23 2024 - Closed

Delayed by 15 minutes

AEXAY Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 22 2024	0.41	0.00	0.00%	0.41	0.41	0.41	400
May 21 2024	0.41	0.0212	5.45%	0.3897	0.41	0.3897	2,426
May 20 2024	0.3888	-0.0712	-15.48%	0.40	0.40	0.3888	2,218
May 17 2024	0.46	0.00	0.00%	0.46	0.46	0.46	0
May 16 2024	0.46	0.02815	6.52%	0.43	0.46	0.43	1,250
May 15 2024	0.43185	0.00	0.00%	0.43185	0.43185	0.43185	0
May 14 2024	0.43185	-0.02785	-6.06%	0.391513	0.43185	0.391513	10,195
May 13 2024	0.459703	0.00	0.00%	0.459703	0.459703	0.459703	0
May 10 2024	0.459703	0.00935	2.08%	0.459703	0.459703	0.459703	1,250
May 09 2024	0.45035	-0.01195	-2.58%	0.45	0.45035	0.45	4,020
May 08 2024	0.4623	0.007	1.54%	0.4532	0.4623	0.44	4,944
May 07 2024	0.4553	0.0253	5.88%	0.4553	0.4553	0.4553	5,442
May 06 2024	0.43	0.00	0.00%	0.43	0.43	0.43	0
May 03 2024	0.43	0.00	0.00%	0.43	0.43	0.43	0
May 02 2024	0.43	0.0214	5.24%	0.45	0.45	0.43	4,214
May 01 2024	0.4086	0.00	0.00%	0.4086	0.4086	0.4086	0
Apr 30 2024	0.4086	-0.08467	-17.17%	0.4086	0.4086	0.4086	249
Apr 29 2024	0.49327	0.10557	27.23%	0.5178	0.5178	0.4899	20,095
Apr 26 2024	0.3877	0.00	0.00%	0.3877	0.3877	0.3877	0
Apr 25 2024	0.3877	0.0077	2.03%	0.37	0.3877	0.37	7,610
Apr 24 2024	0.38	0.00	0.00%	0.38	0.38	0.38	0
Apr 23 2024	0.38	0.00	0.00%	0.38	0.38	0.38	0
Apr 22 2024	0.38	-0.02	-5.00%	0.38905	0.38905	0.371905	3,737
Apr 19 2024	0.40	0.00	0.00%	0.40	0.40	0.40	0
Apr 18 2024	0.40	0.00	0.00%	0.40	0.40	0.40	0
Apr 17 2024	0.40	0.018	4.71%	0.385	0.40	0.385	3,030
Apr 16 2024	0.382	-0.0363	-8.68%	0.38	0.382	0.38	838
Apr 15 2024	0.4183	0.02568	6.54%	0.4089	0.4183	0.40	10,000
Apr 12 2024	0.392622	0.00007	0.02%	0.37708	0.392622	0.37708	6,314
Apr 11 2024	0.39255	0.00	0.00%	0.39255	0.39255	0.39255	0
Apr 10 2024	0.39255	-0.05697	-12.67%	0.41	0.41	0.385	17,300
Apr 09 2024	0.449517	-0.03058	-6.37%	0.42	0.455	0.42	6,900
Apr 08 2024	0.4801	0.0576	13.63%	0.45738	0.495	0.45738	16,848
Apr 05 2024	0.4225	0.00	0.00%	0.4225	0.4225	0.4225	0
Apr 04 2024	0.4225	0.0275	6.96%	0.42	0.4433	0.42	9,400
Apr 03 2024	0.395	0.00	0.00%	0.395	0.395	0.395	0
Apr 02 2024	0.395	-0.02865	-6.76%	0.42	0.42	0.39495	15,089
Apr 01 2024	0.42365	0.05215	14.04%	0.38	0.44831	0.38	17,159
Mar 28 2024	0.3715	0.00	0.00%	0.3715	0.3715	0.3715	0
Mar 27 2024	0.3715	0.0066	1.81%	0.36	0.389924	0.36	3,162
Mar 26 2024	0.3649	-0.0151	-3.97%	0.34003	0.3649	0.34003	3,409
Mar 25 2024	0.38	-0.00957	-2.46%	0.38	0.38	0.38	525
Mar 22 2024	0.389566	0.01002	2.64%	0.37	0.389566	0.37	3,975
Mar 21 2024	0.37955	0.03655	10.66%	0.3829	0.3829	0.353	13,265
Mar 20 2024	0.343	-0.02635	-7.13%	0.387	0.387	0.343	30,752
Mar 19 2024	0.36935	-0.12695	-25.58%	0.3805	0.3825	0.36935	70,005
Mar 18 2024	0.4963	-0.037	-6.94%	0.430753	0.496927	0.430753	6,680
Mar 15 2024	0.5333	0.0283	5.60%	0.532817	0.545	0.532817	5,550
Mar 14 2024	0.505	0.00	0.00%	0.505	0.505	0.505	0
Mar 13 2024	0.505	0.0414	8.93%	0.46	0.505	0.46	3,125
Mar 12 2024	0.4636	0.00	0.00%	0.4636	0.4636	0.4636	0
Mar 11 2024	0.4636	-0.0314	-6.34%	0.3982	0.47	0.3982	9,900
Mar 08 2024	0.495	0.0419	9.25%	0.49461	0.495	0.49461	6,602
Mar 07 2024	0.4531	-0.0069	-1.50%	0.449334	0.4531	0.449334	1,475
Mar 06 2024	0.46	-0.015	-3.16%	0.47475	0.475	0.46	96,775
Mar 05 2024	0.475	-0.0202	-4.08%	0.475	0.475	0.475	2,707
Mar 04 2024	0.4952	0.00005	0.01%	0.4952	0.4952	0.4952	2,000
Mar 01 2024	0.49515	0.00	0.00%	0.49515	0.49515	0.49515	0
Feb 29 2024	0.49515	-0.04865	-8.95%	0.49515	0.49515	0.49515	769
Feb 28 2024	0.5438	0.0338	6.63%	0.5438	0.5438	0.5438	797
Feb 27 2024	0.51	0.025	5.15%	0.51	0.51	0.51	15,144
Feb 26 2024	0.485	0.00	0.00%	0.485	0.485	0.485	0
Feb 23 2024	0.485	0.00	0.00%	0.485	0.485	0.485	300

Atos Origin (PK)

Delayed Upgrade Clock