SG ISSUER More Historical Data - SXAE7L | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Italy
BIT
SG ISSUER (SXAE7L)
SG ISSUER (SXAE7L) Historical

SXAE7L Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 31 2024	0.575	-0.005	-0.86%	0.593	0.593	0.558	300
May 30 2024	0.58	0.029	5.26%	0.552	0.587	0.552	0
May 29 2024	0.551	-0.055	-9.08%	0.585	0.602	0.539	0
May 28 2024	0.606	-0.002	-0.33%	0.621	0.626	0.584	15,000
May 27 2024	0.608	0.034	5.92%	0.581	0.614	0.574	0
May 24 2024	0.574	0.02	3.61%	0.542	0.579	0.532	0
May 23 2024	0.554	-0.01	-1.77%	0.589	0.59	0.546	0
May 22 2024	0.564	-0.035	-5.84%	0.529	0.572	0.527	0
May 21 2024	0.599	-0.027	-4.31%	0.593	0.60	0.579	335
May 20 2024	0.626	-0.036	-5.44%	0.649	0.661	0.622	2,500
May 17 2024	0.662	-0.017	-2.50%	0.686	0.692	0.649	2,000
May 16 2024	0.679	-0.037	-5.17%	0.685	0.696	0.665	2,500
May 15 2024	0.716	-0.022	-2.98%	0.742	0.751	0.701	10,600
May 14 2024	0.738	0.062	9.17%	0.692	0.742	0.692	10,000
May 13 2024	0.676	0.069	11.37%	0.616	0.677	0.616	3,000
May 10 2024	0.607	-0.025	-3.96%	0.623	0.629	0.596	0
May 09 2024	0.632	0.031	5.16%	0.603	0.635	0.596	0
May 08 2024	0.601	-0.071	-10.57%	0.609	0.628	0.575	1,500
May 07 2024	0.672	-0.004	-0.59%	0.695	0.704	0.635	3,301
May 06 2024	0.676	0.018	2.74%	0.667	0.709	0.652	3,750
May 03 2024	0.658	0.036	5.79%	0.638	0.679	0.629	0
May 02 2024	0.622	-0.002	-0.32%	0.594	0.645	0.59	0
Apr 30 2024	0.624	-0.304	-32.76%	0.824	0.847	0.616	4,250
Apr 29 2024	0.928	0.022	2.43%	0.915	0.93	0.90	1,500
Apr 26 2024	0.906	0.068	8.11%	0.867	0.92	0.846	1,500
Apr 25 2024	0.838	-0.076	-8.32%	0.933	0.933	0.787	0
Apr 24 2024	0.914	-0.021	-2.25%	0.937	0.951	0.909	0
Apr 23 2024	0.935	0.061	6.98%	0.90	0.938	0.874	1,200
Apr 22 2024	0.874	0.009	1.04%	0.923	0.923	0.822	1,200
Apr 19 2024	0.865	-0.061	-6.59%	0.83	0.894	0.801	1,000
Apr 18 2024	0.926	0.05	5.71%	0.885	0.926	0.87	0
Apr 17 2024	0.876	0.001	0.11%	0.863	0.926	0.852	0
Apr 16 2024	0.875	-0.154	-14.97%	0.917	0.917	0.845	2,037
Apr 15 2024	1.029	0.05	5.32%	1.036	1.143	1.029	250
Apr 12 2024	0.977	-0.10	-9.29%	1.114	1.144	0.947	0
Apr 11 2024	1.077	-0.02	-1.73%	1.067	1.123	1.034	1,000
Apr 10 2024	1.096	0.00	0.37%	1.177	1.21	1.063	0
Apr 09 2024	1.092	-0.05	-3.96%	1.086	1.15	1.081	0
Apr 08 2024	1.137	0.11	10.93%	1.066	1.155	1.066	2,000
Apr 05 2024	1.025	-0.09	-7.99%	1.00	1.032	0.983	3,000
Apr 04 2024	1.114	0.08	7.32%	1.042	1.131	1.042	3,000
Apr 03 2024	1.038	0.04	4.11%	0.974	1.041	0.947	300
Apr 02 2024	0.997	-0.115	-10.34%	1.09	1.115	0.992	0
Mar 28 2024	1.112	-0.01	-0.71%	1.141	1.156	1.104	0
Mar 27 2024	1.12	0.00	-0.27%	1.094	1.146	1.09	15,000
Mar 26 2024	1.123	-0.01	-0.71%	1.133	1.142	1.093	0
Mar 25 2024	1.131	0.05	4.43%	1.105	1.134	1.087	1,000
Mar 22 2024	1.083	0.00	-0.09%	1.063	1.094	1.04	0
Mar 21 2024	1.084	0.00	0.09%	1.138	1.15	1.061	0
Mar 20 2024	1.083	0.01	1.21%	1.06	1.091	1.035	1,000
Mar 19 2024	1.07	0.08	7.97%	0.998	1.074	0.994	1,970
Mar 18 2024	0.991	0.05	5.31%	0.957	1.023	0.955	6,500
Mar 15 2024	0.941	0.068	7.79%	0.906	0.975	0.906	3,000
Mar 14 2024	0.873	-0.038	-4.17%	0.90	0.943	0.866	4,000
Mar 13 2024	0.911	-0.09	-8.99%	0.999	1.005	0.906	2,000
Mar 12 2024	1.001	0.14	15.72%	0.843	1.005	0.84	500
Mar 11 2024	0.865	-0.027	-3.03%	0.849	0.872	0.835	0
Mar 08 2024	0.892	0.002	0.22%	0.865	0.914	0.854	0
Mar 07 2024	0.89	0.002	0.23%	0.811	0.896	0.811	3
Mar 06 2024	0.888	-0.015	-1.66%	0.912	0.923	0.878	0
Mar 05 2024	0.903	-0.008	-0.88%	0.882	0.903	0.816	0

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