AEXTN Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jun 24 2024 | 1,912.24 | 3.09 | 0.16% | 1,906.26 | 1,919.50 | 1,903.29 | 0 |
Jun 21 2024 | 1,909.15 | -18.33 | -0.95% | 1,922.61 | 1,922.84 | 1,905.03 | 0 |
Jun 20 2024 | 1,927.48 | 19.14 | 1.00% | 1,912.66 | 1,927.83 | 1,912.39 | 0 |
Jun 19 2024 | 1,908.34 | -7.15 | -0.37% | 1,917.64 | 1,917.64 | 1,907.84 | 0 |
Jun 18 2024 | 1,915.49 | 10.85 | 0.57% | 1,914.53 | 1,916.89 | 1,907.65 | 0 |
Jun 17 2024 | 1,904.64 | 8.86 | 0.47% | 1,905.58 | 1,915.39 | 1,895.86 | 0 |
Jun 14 2024 | 1,895.78 | -13.06 | -0.68% | 1,915.90 | 1,918.71 | 1,890.90 | 0 |
Jun 13 2024 | 1,908.84 | -16.12 | -0.84% | 1,925.10 | 1,927.63 | 1,906.10 | 0 |
Jun 12 2024 | 1,924.96 | 21.93 | 1.15% | 1,909.25 | 1,930.80 | 1,909.00 | 0 |
Jun 11 2024 | 1,903.03 | -5.81 | -0.30% | 1,916.20 | 1,917.50 | 1,894.47 | 0 |
Jun 10 2024 | 1,908.84 | 0.00 | 0.00% | 1,908.84 | 1,908.84 | 1,908.84 | 0 |
Jun 07 2024 | 1,908.84 | -0.38 | -0.02% | 1,916.20 | 1,917.20 | 1,901.36 | 0 |
Jun 06 2024 | 1,909.22 | 9.39 | 0.49% | 1,911.71 | 1,912.84 | 1,903.14 | 0 |
Jun 05 2024 | 1,899.83 | 34.66 | 1.86% | 1,875.75 | 1,901.27 | 1,874.42 | 0 |
Jun 04 2024 | 1,865.17 | -8.55 | -0.46% | 1,868.64 | 1,874.90 | 1,857.74 | 0 |
Jun 03 2024 | 1,873.72 | 3.77 | 0.20% | 1,890.40 | 1,892.00 | 1,872.48 | 0 |
May 31 2024 | 1,869.95 | -3.80 | -0.20% | 1,872.69 | 1,882.21 | 1,867.78 | 0 |
May 30 2024 | 1,873.75 | 0.23 | 0.01% | 1,867.41 | 1,877.88 | 1,866.25 | 0 |
May 29 2024 | 1,873.52 | -13.79 | -0.73% | 1,887.72 | 1,888.16 | 1,868.40 | 0 |
May 28 2024 | 1,887.31 | -6.66 | -0.35% | 1,896.60 | 1,896.76 | 1,883.45 | 0 |
May 27 2024 | 1,893.97 | 2.23 | 0.12% | 1,888.87 | 1,893.97 | 1,888.38 | 0 |
May 24 2024 | 1,891.74 | 1.79 | 0.09% | 1,873.98 | 1,892.91 | 1,872.37 | 0 |
May 23 2024 | 1,889.95 | 7.37 | 0.39% | 1,893.75 | 1,899.62 | 1,886.33 | 0 |
May 22 2024 | 1,882.58 | -2.59 | -0.14% | 1,882.71 | 1,886.81 | 1,879.01 | 0 |
May 21 2024 | 1,885.17 | -7.30 | -0.39% | 1,885.90 | 1,887.49 | 1,879.63 | 0 |
May 20 2024 | 1,892.47 | 4.08 | 0.22% | 1,888.04 | 1,892.60 | 1,887.84 | 0 |
May 17 2024 | 1,888.39 | -0.87 | -0.05% | 1,884.07 | 1,891.27 | 1,879.38 | 0 |
May 16 2024 | 1,889.26 | 5.49 | 0.29% | 1,888.59 | 1,890.60 | 1,881.75 | 0 |
May 15 2024 | 1,883.77 | 4.39 | 0.23% | 1,884.40 | 1,886.88 | 1,875.79 | 0 |
May 14 2024 | 1,879.38 | 0.00 | 0.00% | 1,879.38 | 1,879.38 | 1,879.38 | 0 |
May 13 2024 | 1,879.38 | 2.30 | 0.12% | 1,881.31 | 1,882.67 | 1,875.32 | 0 |
May 10 2024 | 1,877.08 | 13.56 | 0.73% | 1,871.85 | 1,878.92 | 1,869.84 | 0 |
May 09 2024 | 1,863.52 | 10.80 | 0.58% | 1,857.05 | 1,866.49 | 1,857.05 | 0 |
May 08 2024 | 1,852.72 | -0.85 | -0.05% | 1,856.07 | 1,858.16 | 1,848.59 | 0 |
May 07 2024 | 1,853.57 | 18.09 | 0.99% | 1,846.34 | 1,854.74 | 1,842.06 | 0 |
May 06 2024 | 1,835.48 | 7.92 | 0.43% | 1,832.21 | 1,840.74 | 1,830.64 | 0 |
May 03 2024 | 1,827.56 | 17.40 | 0.96% | 1,816.47 | 1,832.57 | 1,816.47 | 0 |
May 02 2024 | 1,810.16 | 1.18 | 0.07% | 1,802.60 | 1,815.54 | 1,799.53 | 0 |
Apr 30 2024 | 1,808.98 | -8.30 | -0.46% | 1,820.69 | 1,821.84 | 1,807.37 | 0 |
Apr 29 2024 | 1,817.28 | 1.55 | 0.09% | 1,817.40 | 1,832.19 | 1,816.55 | 0 |
Apr 26 2024 | 1,815.73 | 25.13 | 1.40% | 1,805.08 | 1,820.24 | 1,804.58 | 0 |
Apr 25 2024 | 1,790.60 | -7.90 | -0.44% | 1,794.55 | 1,805.25 | 1,778.84 | 0 |
Apr 24 2024 | 1,798.50 | 1.81 | 0.10% | 1,810.24 | 1,817.04 | 1,796.05 | 0 |
Apr 23 2024 | 1,796.69 | 16.82 | 0.95% | 1,794.59 | 1,798.57 | 1,789.04 | 0 |
Apr 22 2024 | 1,779.87 | 13.15 | 0.74% | 1,778.53 | 1,783.77 | 1,775.64 | 0 |
Apr 19 2024 | 1,766.72 | -10.53 | -0.59% | 1,765.71 | 1,773.55 | 1,762.91 | 0 |
Apr 18 2024 | 1,777.25 | 0.30 | 0.02% | 1,781.41 | 1,782.84 | 1,770.96 | 0 |
Apr 17 2024 | 1,776.95 | -19.24 | -1.07% | 1,785.93 | 1,799.56 | 1,776.95 | 0 |
Apr 16 2024 | 1,796.19 | -19.13 | -1.05% | 1,791.04 | 1,800.89 | 1,788.90 | 0 |
Apr 15 2024 | 1,815.32 | 0.31 | 0.02% | 1,815.04 | 1,829.22 | 1,810.94 | 0 |
Apr 12 2024 | 1,815.01 | 0.66 | 0.04% | 1,833.50 | 1,837.50 | 1,810.35 | 0 |
Apr 11 2024 | 1,814.35 | -6.11 | -0.34% | 1,823.54 | 1,829.53 | 1,805.90 | 0 |
Apr 10 2024 | 1,820.46 | 11.60 | 0.64% | 1,823.90 | 1,830.45 | 1,805.08 | 0 |
Apr 09 2024 | 1,808.86 | -7.85 | -0.43% | 1,814.62 | 1,824.75 | 1,805.23 | 0 |
Apr 08 2024 | 1,816.71 | 9.25 | 0.51% | 1,805.43 | 1,818.23 | 1,805.03 | 0 |
Apr 05 2024 | 1,807.46 | -6.80 | -0.37% | 1,796.88 | 1,807.95 | 1,794.07 | 0 |
Apr 04 2024 | 1,814.26 | 1.24 | 0.07% | 1,813.38 | 1,819.56 | 1,811.97 | 0 |
Apr 03 2024 | 1,813.02 | 6.60 | 0.37% | 1,808.26 | 1,813.75 | 1,802.42 | 0 |
Apr 02 2024 | 1,806.42 | -0.72 | -0.04% | 1,820.03 | 1,829.21 | 1,804.58 | 0 |
Mar 28 2024 | 1,807.14 | 5.74 | 0.32% | 1,807.83 | 1,810.89 | 1,805.68 | 0 |
Mar 27 2024 | 1,801.40 | 0.92 | 0.05% | 1,803.69 | 1,805.77 | 1,800.21 | 0 |