Register to chat with like-minded investors on our interactive forums.
AESB3F Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 11.20 | 0.05 | 0.45% | 11.14 | 11.20 | 11.12 | 27,637 |
| May 29 2024 | 11.15 | 0.01 | 0.09% | 11.12 | 11.19 | 11.12 | 20,418 |
| May 28 2024 | 11.14 | -0.03 | -0.27% | 11.10 | 11.20 | 11.10 | 20,330 |
| May 27 2024 | 11.17 | 0.02 | 0.18% | 11.08 | 11.19 | 11.08 | 28,413 |
| May 24 2024 | 11.15 | 0.05 | 0.45% | 11.08 | 11.18 | 11.08 | 24,082 |
| May 23 2024 | 11.10 | -0.03 | -0.27% | 11.06 | 11.16 | 11.05 | 36,733 |
| May 22 2024 | 11.13 | -0.01 | -0.09% | 11.02 | 11.16 | 11.00 | 26,977 |
| May 21 2024 | 11.14 | 0.06 | 0.54% | 11.00 | 11.18 | 10.98 | 51,601 |
| May 20 2024 | 11.08 | 0.07 | 0.64% | 10.99 | 11.08 | 10.98 | 57,044 |
| May 17 2024 | 11.01 | -0.09 | -0.81% | 11.10 | 11.14 | 10.99 | 69,693 |
| May 16 2024 | 11.10 | 1.34 | 13.73% | 11.20 | 11.28 | 11.09 | 94,501 |
| May 15 2024 | 9.76 | 0.04 | 0.41% | 9.72 | 9.82 | 9.60 | 16,605 |
| May 14 2024 | 9.72 | 0.05 | 0.52% | 9.69 | 9.86 | 9.60 | 17,888 |
| May 13 2024 | 9.67 | 0.07 | 0.73% | 9.60 | 9.70 | 9.52 | 17,366 |
| May 10 2024 | 9.60 | 0.10 | 1.05% | 9.49 | 9.73 | 9.43 | 17,071 |
| May 09 2024 | 9.50 | 0.00 | 0.00% | 9.53 | 9.60 | 9.36 | 19,443 |
| May 08 2024 | 9.50 | -0.03 | -0.31% | 9.52 | 9.53 | 9.38 | 19,804 |
| May 07 2024 | 9.53 | -0.06 | -0.63% | 9.59 | 9.65 | 9.50 | 23,413 |
| May 06 2024 | 9.59 | 0.08 | 0.84% | 9.51 | 9.77 | 9.46 | 23,129 |
| May 03 2024 | 9.51 | -0.07 | -0.73% | 9.48 | 9.65 | 9.23 | 28,966 |
| May 02 2024 | 9.58 | 0.08 | 0.84% | 9.50 | 9.63 | 9.44 | 21,009 |
| Apr 30 2024 | 9.50 | -0.03 | -0.31% | 9.51 | 9.64 | 9.41 | 20,145 |
| Apr 29 2024 | 9.53 | 0.33 | 3.59% | 9.18 | 9.55 | 9.18 | 16,002 |
| Apr 26 2024 | 9.20 | 0.05 | 0.55% | 9.15 | 9.30 | 9.15 | 14,860 |
| Apr 25 2024 | 9.15 | -0.10 | -1.08% | 9.23 | 9.25 | 9.09 | 21,556 |
| Apr 24 2024 | 9.25 | 0.04 | 0.43% | 9.20 | 9.31 | 9.18 | 15,635 |
| Apr 23 2024 | 9.21 | -0.07 | -0.75% | 9.24 | 9.28 | 9.08 | 19,537 |
| Apr 22 2024 | 9.28 | 0.07 | 0.76% | 9.19 | 9.30 | 9.10 | 23,983 |
| Apr 19 2024 | 9.21 | -0.02 | -0.22% | 9.22 | 9.30 | 9.14 | 23,455 |
| Apr 18 2024 | 9.23 | 0.02 | 0.22% | 9.23 | 9.29 | 9.14 | 17,220 |
| Apr 17 2024 | 9.21 | -0.05 | -0.54% | 9.27 | 9.36 | 9.14 | 26,190 |
| Apr 16 2024 | 9.26 | 0.02 | 0.22% | 9.26 | 9.43 | 9.17 | 25,950 |
| Apr 15 2024 | 9.24 | -0.23 | -2.43% | 9.44 | 9.49 | 9.13 | 46,956 |
| Apr 12 2024 | 9.47 | -0.10 | -1.04% | 9.56 | 9.56 | 9.34 | 41,851 |
| Apr 11 2024 | 9.57 | -0.17 | -1.75% | 9.70 | 9.75 | 9.53 | 29,082 |
| Apr 10 2024 | 9.74 | -0.17 | -1.72% | 9.90 | 9.91 | 9.62 | 29,877 |
| Apr 09 2024 | 9.91 | 0.04 | 0.41% | 9.84 | 9.94 | 9.70 | 22,785 |
| Apr 08 2024 | 9.87 | 0.07 | 0.71% | 9.84 | 9.88 | 9.64 | 28,922 |
| Apr 05 2024 | 9.80 | 0.06 | 0.62% | 9.76 | 9.83 | 9.65 | 21,551 |
| Apr 04 2024 | 9.74 | 0.00 | 0.00% | 9.69 | 9.85 | 9.65 | 22,068 |
| Apr 03 2024 | 9.74 | 0.01 | 0.10% | 9.73 | 9.75 | 9.58 | 29,293 |
| Apr 02 2024 | 9.73 | 0.10 | 1.04% | 9.64 | 9.94 | 9.45 | 53,156 |
| Apr 01 2024 | 9.63 | -0.59 | -5.77% | 10.20 | 10.20 | 9.56 | 100,532 |
| Mar 28 2024 | 10.22 | 0.02 | 0.20% | 10.20 | 10.25 | 10.15 | 22,382 |
| Mar 27 2024 | 10.20 | -0.12 | -1.16% | 10.34 | 10.34 | 10.17 | 21,516 |
| Mar 26 2024 | 10.32 | -0.32 | -3.01% | 10.58 | 10.58 | 10.32 | 15,241 |
| Mar 25 2024 | 10.64 | -0.06 | -0.56% | 10.78 | 10.78 | 10.51 | 17,789 |
| Mar 22 2024 | 10.70 | -0.10 | -0.93% | 10.85 | 10.85 | 10.64 | 20,706 |
| Mar 21 2024 | 10.80 | 0.08 | 0.75% | 10.74 | 10.99 | 10.70 | 22,784 |
| Mar 20 2024 | 10.72 | 0.51 | 5.00% | 10.17 | 10.77 | 10.15 | 31,571 |
| Mar 19 2024 | 10.21 | -0.04 | -0.39% | 10.26 | 10.29 | 10.16 | 23,959 |
| Mar 18 2024 | 10.25 | -0.13 | -1.25% | 10.30 | 10.55 | 10.23 | 24,447 |
| Mar 15 2024 | 10.38 | -0.05 | -0.48% | 10.47 | 10.48 | 10.30 | 17,697 |
| Mar 14 2024 | 10.43 | -0.01 | -0.10% | 10.41 | 10.50 | 10.33 | 19,218 |
| Mar 13 2024 | 10.44 | 0.01 | 0.10% | 10.44 | 10.50 | 10.30 | 20,754 |
| Mar 12 2024 | 10.43 | -0.07 | -0.67% | 10.52 | 10.55 | 10.36 | 22,047 |
| Mar 11 2024 | 10.50 | 0.00 | 0.00% | 10.45 | 10.58 | 10.45 | 23,271 |
| Mar 08 2024 | 10.50 | 0.00 | 0.00% | 10.50 | 10.64 | 10.43 | 23,643 |
| Mar 07 2024 | 10.50 | -0.01 | -0.10% | 10.55 | 10.57 | 10.45 | 19,065 |
| Mar 06 2024 | 10.51 | -0.03 | -0.28% | 10.55 | 10.67 | 10.50 | 19,676 |
| Mar 05 2024 | 10.54 | 0.06 | 0.57% | 10.47 | 10.59 | 10.42 | 19,941 |
| Mar 04 2024 | 10.48 | -0.20 | -1.87% | 10.66 | 10.66 | 10.42 | 23,301 |
