AEF Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 10 2024 | 0.808 | -0.05 | -5.83% | 0.868 | 0.868 | 0.782 | 360,155 |
May 09 2024 | 0.858 | 0.016 | 1.90% | 0.87 | 0.87 | 0.836 | 33,502 |
May 08 2024 | 0.842 | -0.018 | -2.09% | 0.842 | 0.878 | 0.842 | 52,387 |
May 07 2024 | 0.86 | -0.014 | -1.60% | 0.876 | 0.878 | 0.822 | 110,757 |
May 06 2024 | 0.874 | 0.014 | 1.63% | 0.86 | 0.874 | 0.856 | 44,107 |
May 03 2024 | 0.86 | -0.004 | -0.46% | 0.858 | 0.88 | 0.85 | 96,386 |
May 02 2024 | 0.864 | 0.028 | 3.35% | 0.824 | 0.868 | 0.82 | 95,001 |
Apr 30 2024 | 0.836 | -0.034 | -3.91% | 0.864 | 0.892 | 0.82 | 319,367 |
Apr 29 2024 | 0.87 | 0.072 | 9.02% | 0.792 | 0.89 | 0.788 | 690,000 |
Apr 26 2024 | 0.798 | 0.008 | 1.01% | 0.816 | 0.816 | 0.782 | 18,519 |
Apr 25 2024 | 0.79 | -0.006 | -0.75% | 0.802 | 0.808 | 0.782 | 23,827 |
Apr 24 2024 | 0.796 | -0.004 | -0.50% | 0.81 | 0.816 | 0.79 | 29,721 |
Apr 23 2024 | 0.80 | 0.02 | 2.56% | 0.796 | 0.81 | 0.786 | 48,311 |
Apr 22 2024 | 0.78 | 0.006 | 0.78% | 0.774 | 0.826 | 0.77 | 53,351 |
Apr 19 2024 | 0.774 | 0.008 | 1.04% | 0.756 | 0.774 | 0.752 | 64,285 |
Apr 18 2024 | 0.766 | -0.012 | -1.54% | 0.778 | 0.806 | 0.746 | 84,470 |
Apr 17 2024 | 0.778 | 0.00 | 0.00% | 0.782 | 0.784 | 0.764 | 32,323 |
Apr 16 2024 | 0.778 | 0.002 | 0.26% | 0.77 | 0.782 | 0.762 | 44,162 |
Apr 15 2024 | 0.776 | 0.00 | 0.00% | 0.786 | 0.80 | 0.774 | 29,836 |
Apr 12 2024 | 0.776 | -0.006 | -0.77% | 0.78 | 0.792 | 0.774 | 53,898 |
Apr 11 2024 | 0.782 | -0.006 | -0.76% | 0.806 | 0.808 | 0.782 | 29,924 |
Apr 10 2024 | 0.788 | -0.012 | -1.50% | 0.80 | 0.802 | 0.782 | 43,266 |
Apr 09 2024 | 0.80 | 0.012 | 1.52% | 0.804 | 0.804 | 0.78 | 50,256 |
Apr 08 2024 | 0.788 | -0.022 | -2.72% | 0.826 | 0.826 | 0.782 | 91,447 |
Apr 05 2024 | 0.81 | -0.004 | -0.49% | 0.836 | 0.844 | 0.808 | 27,564 |
Apr 04 2024 | 0.814 | -0.018 | -2.16% | 0.818 | 0.826 | 0.806 | 120,087 |
Apr 03 2024 | 0.832 | 0.002 | 0.24% | 0.83 | 0.842 | 0.818 | 116,805 |
Apr 02 2024 | 0.83 | -0.008 | -0.95% | 0.84 | 0.854 | 0.83 | 146,319 |
Mar 28 2024 | 0.838 | 0.007 | 0.84% | 0.852 | 0.852 | 0.838 | 34,640 |
Mar 27 2024 | 0.831 | -0.007 | -0.84% | 0.851 | 0.862 | 0.831 | 58,506 |
Mar 26 2024 | 0.838 | 0.007 | 0.84% | 0.843 | 0.848 | 0.837 | 19,005 |
Mar 25 2024 | 0.831 | -0.013 | -1.54% | 0.856 | 0.864 | 0.83 | 69,763 |
Mar 22 2024 | 0.844 | -0.007 | -0.82% | 0.846 | 0.859 | 0.84 | 70,614 |
Mar 21 2024 | 0.851 | -0.033 | -3.73% | 0.883 | 0.885 | 0.846 | 80,287 |
Mar 20 2024 | 0.884 | 0.026 | 3.03% | 0.868 | 0.888 | 0.864 | 21,889 |
Mar 19 2024 | 0.858 | -0.029 | -3.27% | 0.886 | 0.888 | 0.85 | 95,904 |
Mar 18 2024 | 0.887 | -0.002 | -0.22% | 0.882 | 0.907 | 0.88 | 71,363 |
Mar 15 2024 | 0.889 | -0.017 | -1.88% | 0.91 | 0.912 | 0.88 | 301,311 |
Mar 14 2024 | 0.906 | -0.031 | -3.31% | 0.936 | 0.953 | 0.906 | 326,325 |
Mar 13 2024 | 0.937 | -0.008 | -0.85% | 0.933 | 0.955 | 0.924 | 192,353 |
Mar 12 2024 | 0.945 | 0.029 | 3.17% | 0.92 | 0.945 | 0.918 | 102,737 |
Mar 11 2024 | 0.916 | -0.016 | -1.72% | 0.939 | 0.939 | 0.91 | 119,058 |
Mar 08 2024 | 0.932 | 0.009 | 0.98% | 0.905 | 0.939 | 0.88 | 301,731 |
Mar 07 2024 | 0.923 | -0.004 | -0.43% | 0.939 | 0.944 | 0.909 | 68,563 |
Mar 06 2024 | 0.927 | -0.015 | -1.59% | 0.944 | 0.944 | 0.92 | 87,789 |
Mar 05 2024 | 0.942 | 0.002 | 0.21% | 0.958 | 0.958 | 0.93 | 28,253 |
Mar 04 2024 | 0.94 | -0.022 | -2.29% | 0.968 | 0.97 | 0.929 | 117,641 |
Mar 01 2024 | 0.962 | -0.014 | -1.43% | 0.977 | 0.98 | 0.95 | 144,981 |
Feb 29 2024 | 0.976 | 0.016 | 1.67% | 0.955 | 0.98 | 0.948 | 131,734 |
Feb 28 2024 | 0.96 | -0.011 | -1.13% | 0.98 | 0.983 | 0.947 | 229,291 |
Feb 27 2024 | 0.971 | -0.001 | -0.10% | 0.957 | 0.983 | 0.945 | 135,224 |
Feb 26 2024 | 0.972 | 0.012 | 1.25% | 0.958 | 0.985 | 0.92 | 536,750 |
Feb 23 2024 | 0.96 | 0.057 | 6.31% | 0.91 | 0.98 | 0.87 | 504,853 |
Feb 22 2024 | 0.903 | 0.014 | 1.57% | 0.901 | 0.91 | 0.888 | 192,986 |
Feb 21 2024 | 0.889 | -0.001 | -0.11% | 0.882 | 0.899 | 0.869 | 42,418 |
Feb 20 2024 | 0.89 | -0.01 | -1.11% | 0.90 | 0.90 | 0.877 | 46,045 |
Feb 19 2024 | 0.90 | 0.004 | 0.45% | 0.90 | 0.91 | 0.89 | 41,305 |
Feb 16 2024 | 0.896 | -0.003 | -0.33% | 0.888 | 0.898 | 0.88 | 69,661 |
Feb 15 2024 | 0.899 | 0.002 | 0.22% | 0.888 | 0.90 | 0.886 | 46,827 |
Feb 14 2024 | 0.897 | -0.006 | -0.66% | 0.899 | 0.899 | 0.88 | 112,789 |
Feb 13 2024 | 0.903 | 0.003 | 0.33% | 0.90 | 0.912 | 0.883 | 45,902 |
Feb 12 2024 | 0.90 | 0.004 | 0.45% | 0.904 | 0.913 | 0.881 | 118,388 |