Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
CXAG11 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 14 2024 | 75.53 | 0.18 | 0.24% | 75.22 | 75.78 | 75.11 | 1,279 |
| Jun 13 2024 | 75.35 | -0.19 | -0.25% | 75.71 | 75.71 | 75.11 | 2,095 |
| Jun 12 2024 | 75.54 | 0.33 | 0.44% | 75.11 | 75.77 | 75.11 | 2,160 |
| Jun 11 2024 | 75.21 | -0.26 | -0.34% | 75.47 | 75.49 | 75.17 | 563 |
| Jun 10 2024 | 75.47 | -0.04 | -0.05% | 75.51 | 75.51 | 75.29 | 764 |
| Jun 07 2024 | 75.51 | 0.11 | 0.15% | 75.40 | 75.81 | 75.31 | 774 |
| Jun 06 2024 | 75.40 | 0.25 | 0.33% | 75.15 | 75.50 | 75.11 | 663 |
| Jun 05 2024 | 75.15 | -0.90 | -1.18% | 76.04 | 76.04 | 75.11 | 1,820 |
| Jun 04 2024 | 76.05 | 0.04 | 0.05% | 76.00 | 76.06 | 75.76 | 814 |
| Jun 03 2024 | 76.01 | -1.19 | -1.54% | 77.36 | 77.36 | 75.91 | 1,096 |
| May 31 2024 | 77.20 | 0.10 | 0.13% | 77.75 | 77.75 | 76.99 | 1,228 |
| May 29 2024 | 77.10 | 0.39 | 0.51% | 76.79 | 77.12 | 76.46 | 473 |
| May 28 2024 | 76.71 | 0.16 | 0.21% | 76.55 | 76.72 | 76.34 | 1,070 |
| May 27 2024 | 76.55 | -0.62 | -0.80% | 77.17 | 77.21 | 76.49 | 1,932 |
| May 24 2024 | 77.17 | 0.17 | 0.22% | 77.16 | 77.89 | 76.15 | 1,419 |
| May 23 2024 | 77.00 | 0.11 | 0.14% | 76.89 | 77.94 | 76.89 | 889 |
| May 22 2024 | 76.89 | 0.23 | 0.30% | 76.99 | 77.33 | 76.85 | 1,325 |
| May 21 2024 | 76.66 | 0.25 | 0.33% | 76.15 | 76.98 | 75.99 | 3,632 |
| May 20 2024 | 76.41 | 0.17 | 0.22% | 76.99 | 76.99 | 76.24 | 1,386 |
| May 17 2024 | 76.24 | 0.24 | 0.32% | 75.99 | 76.37 | 75.99 | 1,916 |
| May 16 2024 | 76.00 | 0.38 | 0.50% | 75.65 | 76.00 | 75.41 | 2,057 |
| May 15 2024 | 75.62 | -0.38 | -0.50% | 76.00 | 76.36 | 75.56 | 1,875 |
| May 14 2024 | 76.00 | 0.53 | 0.70% | 76.00 | 76.42 | 75.26 | 2,311 |
| May 13 2024 | 75.47 | -1.81 | -2.34% | 77.28 | 77.28 | 70.00 | 14,544 |
| May 10 2024 | 77.28 | 0.38 | 0.49% | 76.90 | 77.30 | 76.90 | 484 |
| May 09 2024 | 76.90 | -1.27 | -1.62% | 78.16 | 78.16 | 75.98 | 4,620 |
| May 08 2024 | 78.17 | 0.53 | 0.68% | 77.59 | 78.27 | 77.29 | 1,752 |
| May 07 2024 | 77.64 | -0.10 | -0.13% | 77.72 | 77.80 | 77.20 | 604 |
| May 06 2024 | 77.74 | 0.00 | 0.00% | 77.74 | 77.74 | 77.68 | 1,505 |
| May 03 2024 | 77.74 | -0.07 | -0.09% | 77.81 | 77.81 | 77.44 | 988 |
| May 02 2024 | 77.81 | -0.45 | -0.58% | 78.42 | 78.42 | 77.80 | 1,490 |
| Apr 30 2024 | 78.26 | -0.09 | -0.11% | 78.35 | 78.35 | 78.01 | 2,730 |
| Apr 29 2024 | 78.35 | 0.01 | 0.01% | 78.40 | 78.40 | 78.16 | 1,208 |
| Apr 26 2024 | 78.34 | -0.06 | -0.08% | 78.40 | 78.40 | 78.30 | 1,728 |
| Apr 25 2024 | 78.40 | 0.00 | 0.00% | 78.40 | 78.46 | 78.00 | 1,535 |
| Apr 24 2024 | 78.40 | 0.15 | 0.19% | 78.28 | 78.82 | 78.28 | 2,653 |
| Apr 23 2024 | 78.25 | -0.91 | -1.15% | 79.16 | 79.26 | 78.00 | 7,690 |
| Apr 22 2024 | 79.16 | -0.15 | -0.19% | 79.30 | 79.35 | 79.00 | 3,428 |
| Apr 19 2024 | 79.31 | -0.18 | -0.23% | 79.49 | 79.49 | 79.30 | 653 |
| Apr 18 2024 | 79.49 | 0.18 | 0.23% | 79.50 | 79.56 | 79.32 | 1,739 |
| Apr 17 2024 | 79.31 | -0.27 | -0.34% | 79.58 | 79.89 | 79.31 | 478 |
| Apr 16 2024 | 79.58 | 0.00 | 0.00% | 79.58 | 79.58 | 79.43 | 706 |
| Apr 15 2024 | 79.58 | 0.28 | 0.35% | 79.46 | 79.86 | 79.12 | 2,428 |
| Apr 12 2024 | 79.30 | 0.26 | 0.33% | 79.03 | 79.47 | 79.03 | 982 |
| Apr 11 2024 | 79.04 | -0.02 | -0.03% | 79.05 | 79.50 | 79.00 | 2,001 |
| Apr 10 2024 | 79.06 | -0.12 | -0.15% | 79.20 | 79.35 | 78.99 | 1,491 |
| Apr 09 2024 | 79.18 | -0.14 | -0.18% | 79.32 | 79.40 | 79.15 | 1,053 |
| Apr 08 2024 | 79.32 | -0.03 | -0.04% | 79.34 | 79.34 | 79.16 | 908 |
| Apr 05 2024 | 79.35 | 0.13 | 0.16% | 79.20 | 79.52 | 79.17 | 822 |
| Apr 04 2024 | 79.22 | -0.31 | -0.39% | 79.53 | 79.53 | 79.20 | 1,871 |
| Apr 03 2024 | 79.53 | -0.44 | -0.55% | 79.98 | 79.98 | 79.53 | 1,337 |
| Apr 02 2024 | 79.97 | -0.09 | -0.11% | 80.06 | 80.06 | 79.97 | 1,314 |
| Apr 01 2024 | 80.06 | -0.47 | -0.58% | 90.00 | 90.00 | 79.97 | 666 |
| Mar 28 2024 | 80.53 | 0.25 | 0.31% | 80.36 | 80.99 | 80.28 | 1,019 |
| Mar 27 2024 | 80.28 | 0.00 | 0.00% | 80.28 | 80.30 | 80.04 | 354 |
| Mar 26 2024 | 80.28 | 0.24 | 0.30% | 80.75 | 80.75 | 79.95 | 879 |
| Mar 25 2024 | 80.04 | 0.22 | 0.28% | 79.82 | 80.08 | 79.50 | 1,667 |
| Mar 22 2024 | 79.82 | -0.09 | -0.11% | 80.00 | 80.08 | 79.50 | 2,184 |
| Mar 21 2024 | 79.91 | -0.11 | -0.14% | 80.10 | 80.10 | 79.90 | 1,302 |
| Mar 20 2024 | 80.02 | 0.25 | 0.31% | 80.04 | 80.48 | 80.02 | 402 |
| Mar 19 2024 | 79.77 | -0.21 | -0.26% | 79.98 | 80.00 | 79.70 | 874 |
| Mar 18 2024 | 79.98 | -0.17 | -0.21% | 80.10 | 80.15 | 79.59 | 2,093 |
