Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
A1ES34 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 16 2024 | 110.77 | 2.51 | 2.32% | 108.26 | 110.77 | 108.26 | 44 |
| May 15 2024 | 108.26 | 4.46 | 4.30% | 103.81 | 109.30 | 103.81 | 106 |
| May 14 2024 | 103.80 | 0.10 | 0.10% | 103.70 | 103.90 | 103.20 | 4,569 |
| May 13 2024 | 103.70 | 1.00 | 0.97% | 103.80 | 103.80 | 103.70 | 240 |
| May 10 2024 | 102.70 | 0.00 | 0.00% | 102.70 | 102.70 | 102.70 | 1 |
| May 09 2024 | 102.70 | 6.85 | 7.15% | 101.45 | 102.89 | 101.45 | 1,070 |
| May 08 2024 | 95.85 | 0.00 | 0.00% | 95.85 | 95.85 | 95.85 | 0 |
| May 07 2024 | 95.85 | 0.00 | 0.00% | 95.85 | 95.85 | 95.85 | 1 |
| May 06 2024 | 95.85 | 1.22 | 1.29% | 94.63 | 95.85 | 94.63 | 767 |
| May 03 2024 | 94.63 | -1.49 | -1.55% | 96.12 | 98.21 | 94.63 | 16 |
| May 02 2024 | 96.12 | 3.32 | 3.58% | 92.81 | 96.20 | 92.81 | 4,636 |
| Apr 30 2024 | 92.80 | 4.79 | 5.44% | 92.04 | 92.80 | 92.04 | 4 |
| Apr 29 2024 | 88.01 | 0.00 | 0.00% | 88.01 | 88.01 | 88.01 | 0 |
| Apr 26 2024 | 88.01 | 0.00 | 0.00% | 88.01 | 88.01 | 88.01 | 0 |
| Apr 25 2024 | 88.01 | 0.03 | 0.03% | 88.58 | 88.58 | 88.01 | 3 |
| Apr 24 2024 | 87.98 | 0.00 | 0.00% | 87.98 | 87.98 | 87.98 | 0 |
| Apr 23 2024 | 87.98 | 3.63 | 4.30% | 87.98 | 87.98 | 87.98 | 1 |
| Apr 22 2024 | 84.35 | 0.00 | 0.00% | 84.35 | 84.35 | 84.35 | 0 |
| Apr 19 2024 | 84.35 | 0.91 | 1.09% | 84.35 | 84.35 | 84.35 | 2 |
| Apr 18 2024 | 83.44 | 0.00 | 0.00% | 83.44 | 83.44 | 83.44 | 0 |
| Apr 17 2024 | 83.44 | -0.51 | -0.61% | 83.44 | 83.44 | 83.44 | 1 |
| Apr 16 2024 | 83.95 | 0.00 | 0.00% | 83.95 | 83.95 | 83.95 | 0 |
| Apr 15 2024 | 83.95 | -4.88 | -5.49% | 83.95 | 83.95 | 83.95 | 2 |
| Apr 12 2024 | 88.83 | -1.65 | -1.82% | 90.54 | 90.54 | 88.83 | 9 |
| Apr 11 2024 | 90.48 | 0.00 | 0.00% | 90.48 | 90.48 | 90.48 | 0 |
| Apr 10 2024 | 90.48 | -1.68 | -1.82% | 90.48 | 90.48 | 90.48 | 1 |
| Apr 09 2024 | 92.16 | 0.00 | 0.00% | 92.16 | 92.16 | 92.16 | 0 |
| Apr 08 2024 | 92.16 | 0.00 | 0.00% | 92.16 | 92.16 | 92.16 | 1 |
| Apr 05 2024 | 92.16 | 0.00 | 0.00% | 92.16 | 92.16 | 92.16 | 0 |
| Apr 04 2024 | 92.16 | 2.43 | 2.71% | 90.45 | 92.16 | 90.45 | 70 |
| Apr 03 2024 | 89.73 | -0.45 | -0.50% | 89.73 | 89.73 | 89.73 | 58 |
| Apr 02 2024 | 90.18 | 0.00 | 0.00% | 89.10 | 90.18 | 89.10 | 111 |
| Apr 01 2024 | 90.18 | 0.72 | 0.80% | 90.10 | 90.18 | 90.10 | 63 |
| Mar 28 2024 | 89.46 | 5.76 | 6.88% | 85.97 | 89.46 | 85.97 | 73 |
| Mar 27 2024 | 83.70 | 0.00 | 0.00% | 83.70 | 83.70 | 83.70 | 20 |
| Mar 26 2024 | 83.70 | 7.68 | 10.10% | 83.44 | 83.70 | 83.33 | 699 |
| Mar 25 2024 | 76.02 | 0.00 | 0.00% | 76.02 | 76.02 | 76.02 | 0 |
| Mar 22 2024 | 76.02 | 0.00 | 0.00% | 76.02 | 76.02 | 76.02 | 0 |
| Mar 21 2024 | 76.02 | 0.00 | 0.00% | 76.02 | 76.02 | 76.02 | 0 |
| Mar 20 2024 | 76.02 | 0.00 | 0.00% | 76.02 | 76.02 | 76.02 | 0 |
| Mar 19 2024 | 76.02 | 0.49 | 0.65% | 76.02 | 76.02 | 76.02 | 15 |
| Mar 18 2024 | 75.53 | 0.00 | 0.00% | 75.53 | 75.53 | 75.53 | 0 |
| Mar 15 2024 | 75.53 | 0.01 | 0.01% | 75.52 | 75.74 | 75.52 | 34 |
| Mar 14 2024 | 75.52 | -3.60 | -4.55% | 76.40 | 76.40 | 75.52 | 8 |
| Mar 13 2024 | 79.12 | -1.52 | -1.88% | 79.68 | 79.68 | 79.12 | 27 |
| Mar 12 2024 | 80.64 | 0.44 | 0.55% | 80.76 | 80.76 | 80.64 | 28 |
| Mar 11 2024 | 80.20 | 0.00 | 0.00% | 80.20 | 80.20 | 80.20 | 0 |
| Mar 08 2024 | 80.20 | 0.04 | 0.05% | 81.76 | 81.76 | 80.16 | 15 |
| Mar 07 2024 | 80.16 | 0.00 | 0.00% | 81.12 | 81.12 | 80.16 | 13 |
| Mar 06 2024 | 80.16 | -1.19 | -1.46% | 80.16 | 80.16 | 80.16 | 10 |
| Mar 05 2024 | 81.35 | 3.83 | 4.94% | 81.03 | 84.50 | 81.03 | 94 |
| Mar 04 2024 | 77.52 | 1.99 | 2.63% | 77.52 | 77.68 | 77.52 | 67 |
| Mar 01 2024 | 75.53 | -0.37 | -0.49% | 75.90 | 75.90 | 75.53 | 112 |
| Feb 29 2024 | 75.90 | 1.70 | 2.29% | 76.30 | 76.30 | 75.90 | 3 |
| Feb 28 2024 | 74.20 | 0.92 | 1.26% | 75.39 | 75.39 | 74.20 | 2 |
| Feb 27 2024 | 73.28 | -4.64 | -5.95% | 77.92 | 77.92 | 73.28 | 61 |
| Feb 26 2024 | 77.92 | -1.68 | -2.11% | 79.60 | 79.60 | 77.92 | 3 |
| Feb 23 2024 | 79.60 | 0.00 | 0.00% | 79.60 | 79.60 | 79.60 | 0 |
| Feb 22 2024 | 79.60 | -1.92 | -2.36% | 81.52 | 81.52 | 79.60 | 39 |
| Feb 21 2024 | 81.52 | -1.76 | -2.11% | 81.52 | 81.52 | 81.52 | 1 |
| Feb 20 2024 | 83.28 | 0.00 | 0.00% | 83.28 | 83.28 | 83.28 | 0 |
| Feb 19 2024 | 83.28 | 0.00 | 0.00% | 83.28 | 83.28 | 83.28 | 0 |
