S&P TSX Capped Composite...

US Dollar vs CAD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
Greece
ASE
Athens International Airport Sa (AIA)
Athens International Airport Sa (AIA) Historical

AIA Athens International Airport Sa

8.18

-0.09 (-1.09%)

Jun 07 2024 - Closed

Delayed by 15 minutes

AIA Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 07 2024	8.18	-0.09	-1.09%	8.27	8.35	8.18	207,973
Jun 06 2024	8.27	-0.13	-1.50%	8.39	8.39	8.266	77,243
Jun 05 2024	8.396	0.20	2.39%	8.24	8.396	8.168	128,507
Jun 04 2024	8.20	-0.09	-1.13%	8.316	8.316	8.192	160,955
Jun 03 2024	8.294	0.03	0.41%	8.26	8.31	8.206	110,992
May 31 2024	8.26	0.05	0.61%	8.25	8.298	8.20	1,949,860
May 30 2024	8.21	-0.02	-0.24%	8.22	8.29	8.19	125,500
May 29 2024	8.23	-0.07	-0.84%	8.22	8.30	8.182	114,934
May 28 2024	8.30	0.02	0.24%	8.29	8.32	8.15	115,301
May 27 2024	8.28	0.00	0.00%	8.224	8.35	8.224	60,773
May 24 2024	8.28	-0.10	-1.22%	8.378	8.378	8.212	69,125
May 23 2024	8.382	0.07	0.79%	8.316	8.40	8.30	306,508
May 22 2024	8.316	0.16	1.99%	8.16	8.318	8.154	223,047
May 21 2024	8.154	-0.19	-2.30%	8.22	8.22	8.12	963,671
May 20 2024	8.346	-0.02	-0.29%	8.38	8.38	8.344	311,494
May 17 2024	8.37	-0.01	-0.12%	8.40	8.40	8.332	256,530
May 16 2024	8.38	0.03	0.36%	8.386	8.41	8.35	308,399
May 15 2024	8.35	0.04	0.48%	8.40	8.45	8.332	322,010
May 14 2024	8.31	-0.04	-0.48%	8.35	8.39	8.31	128,421
May 13 2024	8.35	-0.02	-0.26%	8.40	8.406	8.33	147,801
May 10 2024	8.372	0.07	0.89%	8.33	8.42	8.3026	401,036
May 09 2024	8.298	0.00	-0.05%	8.30	8.35	8.262	141,786
May 08 2024	8.302	0.00	0.02%	8.38	8.398	8.30	423,036
May 02 2024	8.30	-0.01	-0.12%	8.39	8.39	8.26	235,528
Apr 30 2024	8.31	-0.01	-0.12%	8.35	8.36	8.28	98,955
Apr 29 2024	8.32	-0.02	-0.24%	8.35	8.404	8.31	133,282
Apr 26 2024	8.34	-0.08	-0.93%	8.40	8.454	8.332	115,862
Apr 25 2024	8.418	-0.05	-0.59%	8.458	8.458	8.368	183,683
Apr 24 2024	8.468	0.01	0.09%	8.48	8.508	8.412	320,083
Apr 23 2024	8.46	0.11	1.32%	8.45	8.49	8.35	158,971
Apr 22 2024	8.35	0.15	1.83%	8.298	8.406	8.20	220,752
Apr 19 2024	8.20	-0.05	-0.61%	8.172	8.242	8.14	297,857
Apr 18 2024	8.25	0.02	0.27%	8.21	8.296	8.21	93,860
Apr 17 2024	8.228	0.06	0.78%	8.20	8.232	8.104	152,302
Apr 16 2024	8.164	-0.02	-0.20%	8.188	8.194	8.12	176,842
Apr 15 2024	8.18	-0.02	-0.29%	8.112	8.218	8.112	393,663
Apr 12 2024	8.204	-0.05	-0.56%	8.25	8.29	8.19	633,697
Apr 11 2024	8.25	-0.10	-1.20%	8.35	8.35	8.25	223,098
Apr 10 2024	8.35	-0.06	-0.71%	8.49	8.49	8.25	177,127
Apr 09 2024	8.41	-0.07	-0.83%	8.48	8.495	8.402	138,433
Apr 08 2024	8.48	0.08	0.95%	8.49	8.494	8.425	158,465
Apr 05 2024	8.40	-0.06	-0.71%	8.50	8.50	8.40	104,966
Apr 04 2024	8.46	0.01	0.07%	8.454	8.54	8.454	218,032
Apr 03 2024	8.454	-0.06	-0.65%	8.55	8.58	8.44	445,531
Apr 02 2024	8.509	0.01	0.11%	8.50	8.63	8.50	367,676
Mar 28 2024	8.50	-0.08	-0.93%	8.58	8.58	8.50	507,948
Mar 27 2024	8.58	-0.02	-0.23%	8.60	8.601	8.542	91,955
Mar 26 2024	8.60	0.00	0.03%	8.60	8.626	8.521	95,122
Mar 22 2024	8.597	0.06	0.69%	8.63	8.63	8.55	128,434
Mar 21 2024	8.538	-0.07	-0.84%	8.62	8.63	8.538	410,742
Mar 20 2024	8.61	0.02	0.24%	8.60	8.61	8.56	242,151
Mar 19 2024	8.589	-0.07	-0.82%	8.55	8.656	8.55	472,478
Mar 15 2024	8.66	-0.02	-0.28%	8.70	8.74	8.531	474,388
Mar 14 2024	8.684	-0.10	-1.09%	8.76	8.798	8.67	317,509
Mar 13 2024	8.78	0.14	1.63%	8.65	8.80	8.619	270,252
Mar 12 2024	8.639	0.02	0.23%	8.619	8.682	8.562	406,004
Mar 11 2024	8.619	-0.04	-0.44%	8.80	8.80	8.61	254,780

Athens International Air...

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions