AESGN Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 31 2024 | 1,750.57 | -11.57 | -0.66% | 1,760.08 | 1,767.51 | 1,747.79 | 0 |
May 30 2024 | 1,762.14 | -2.27 | -0.13% | 1,756.65 | 1,768.47 | 1,755.02 | 0 |
May 29 2024 | 1,764.41 | -19.94 | -1.12% | 1,779.06 | 1,780.03 | 1,758.07 | 0 |
May 28 2024 | 1,784.35 | -12.16 | -0.68% | 1,799.04 | 1,801.45 | 1,778.57 | 0 |
May 27 2024 | 1,796.51 | 0.31 | 0.02% | 1,793.98 | 1,797.82 | 1,790.62 | 0 |
May 24 2024 | 1,796.20 | 5.96 | 0.33% | 1,773.77 | 1,796.64 | 1,771.54 | 0 |
May 23 2024 | 1,790.24 | 7.52 | 0.42% | 1,794.19 | 1,801.54 | 1,784.29 | 0 |
May 22 2024 | 1,782.72 | 4.32 | 0.24% | 1,777.22 | 1,784.83 | 1,775.80 | 0 |
May 21 2024 | 1,778.40 | -9.21 | -0.52% | 1,780.21 | 1,784.57 | 1,772.46 | 0 |
May 20 2024 | 1,787.61 | 5.90 | 0.33% | 1,776.74 | 1,787.61 | 1,776.26 | 0 |
May 17 2024 | 1,781.71 | -9.72 | -0.54% | 1,781.82 | 1,786.88 | 1,773.86 | 0 |
May 16 2024 | 1,791.43 | 8.69 | 0.49% | 1,790.46 | 1,793.31 | 1,786.37 | 0 |
May 15 2024 | 1,782.74 | 18.33 | 1.04% | 1,772.32 | 1,783.98 | 1,766.36 | 0 |
May 14 2024 | 1,764.41 | 5.17 | 0.29% | 1,758.03 | 1,766.96 | 1,753.01 | 0 |
May 13 2024 | 1,759.24 | 0.19 | 0.01% | 1,765.16 | 1,765.91 | 1,751.02 | 0 |
May 10 2024 | 1,759.05 | 10.76 | 0.62% | 1,749.90 | 1,761.43 | 1,749.26 | 0 |
May 09 2024 | 1,748.29 | 9.78 | 0.56% | 1,742.75 | 1,752.01 | 1,742.75 | 0 |
May 08 2024 | 1,738.51 | -0.21 | -0.01% | 1,738.32 | 1,742.38 | 1,732.31 | 0 |
May 07 2024 | 1,738.72 | 19.56 | 1.14% | 1,731.19 | 1,740.28 | 1,725.14 | 0 |
May 06 2024 | 1,719.16 | 14.23 | 0.83% | 1,712.94 | 1,721.46 | 1,710.15 | 0 |
May 03 2024 | 1,704.93 | 32.87 | 1.97% | 1,680.30 | 1,709.77 | 1,680.30 | 0 |
May 02 2024 | 1,672.06 | -2.42 | -0.14% | 1,663.62 | 1,679.08 | 1,663.62 | 0 |
Apr 30 2024 | 1,674.48 | -11.39 | -0.68% | 1,688.89 | 1,690.76 | 1,673.25 | 0 |
Apr 29 2024 | 1,685.87 | -12.43 | -0.73% | 1,703.96 | 1,705.03 | 1,685.87 | 0 |
Apr 26 2024 | 1,698.30 | 30.99 | 1.86% | 1,683.39 | 1,705.78 | 1,681.36 | 0 |
Apr 25 2024 | 1,667.31 | -46.74 | -2.73% | 1,685.56 | 1,695.01 | 1,655.33 | 0 |
Apr 24 2024 | 1,714.05 | 9.09 | 0.53% | 1,719.41 | 1,739.08 | 1,710.71 | 0 |
Apr 23 2024 | 1,704.96 | 28.24 | 1.68% | 1,694.52 | 1,706.38 | 1,693.79 | 0 |
Apr 22 2024 | 1,676.72 | 8.94 | 0.54% | 1,682.59 | 1,688.29 | 1,676.49 | 0 |
Apr 19 2024 | 1,667.78 | -23.46 | -1.39% | 1,675.31 | 1,679.79 | 1,666.02 | 0 |
Apr 18 2024 | 1,691.24 | -6.49 | -0.38% | 1,707.31 | 1,707.31 | 1,684.04 | 0 |
Apr 17 2024 | 1,697.73 | -22.17 | -1.29% | 1,697.16 | 1,726.94 | 1,697.16 | 0 |
Apr 16 2024 | 1,719.90 | -16.69 | -0.96% | 1,708.82 | 1,720.89 | 1,703.67 | 0 |
Apr 15 2024 | 1,736.59 | 11.14 | 0.65% | 1,730.66 | 1,753.96 | 1,728.91 | 0 |
Apr 12 2024 | 1,725.45 | -7.20 | -0.42% | 1,750.09 | 1,757.03 | 1,719.80 | 0 |
Apr 11 2024 | 1,732.65 | -2.40 | -0.14% | 1,734.12 | 1,745.16 | 1,720.77 | 0 |
Apr 10 2024 | 1,735.05 | 8.65 | 0.50% | 1,743.82 | 1,748.39 | 1,714.78 | 0 |
Apr 09 2024 | 1,726.40 | -15.76 | -0.90% | 1,741.78 | 1,745.64 | 1,719.67 | 0 |
Apr 08 2024 | 1,742.16 | 7.25 | 0.42% | 1,733.17 | 1,745.92 | 1,732.87 | 0 |
Apr 05 2024 | 1,734.91 | -7.90 | -0.45% | 1,719.92 | 1,737.54 | 1,716.27 | 0 |
Apr 04 2024 | 1,742.81 | -1.11 | -0.06% | 1,742.13 | 1,748.03 | 1,739.33 | 0 |
Apr 03 2024 | 1,743.92 | 5.14 | 0.30% | 1,741.99 | 1,745.03 | 1,732.31 | 0 |
Apr 02 2024 | 1,738.78 | -12.52 | -0.71% | 1,763.69 | 1,771.27 | 1,734.82 | 0 |
Mar 28 2024 | 1,751.30 | 3.25 | 0.19% | 1,752.63 | 1,757.80 | 1,749.23 | 0 |
Mar 27 2024 | 1,748.05 | 7.29 | 0.42% | 1,748.74 | 1,757.54 | 1,746.22 | 0 |
Mar 26 2024 | 1,740.76 | 5.24 | 0.30% | 1,739.44 | 1,745.85 | 1,733.17 | 0 |
Mar 25 2024 | 1,735.52 | -2.32 | -0.13% | 1,736.26 | 1,741.11 | 1,729.13 | 0 |
Mar 22 2024 | 1,737.84 | -5.39 | -0.31% | 1,733.63 | 1,739.42 | 1,723.76 | 0 |
Mar 21 2024 | 1,743.23 | 40.20 | 2.36% | 1,733.60 | 1,743.59 | 1,726.98 | 0 |
Mar 20 2024 | 1,703.03 | 9.86 | 0.58% | 1,698.47 | 1,714.05 | 1,694.47 | 0 |
Mar 19 2024 | 1,693.17 | 1.23 | 0.07% | 1,687.18 | 1,693.30 | 1,680.82 | 0 |
Mar 18 2024 | 1,691.94 | 3.09 | 0.18% | 1,697.09 | 1,700.77 | 1,689.53 | 0 |
Mar 15 2024 | 1,688.85 | -12.34 | -0.73% | 1,699.68 | 1,705.10 | 1,688.85 | 0 |
Mar 14 2024 | 1,701.19 | -5.40 | -0.32% | 1,716.18 | 1,716.33 | 1,696.17 | 0 |
Mar 13 2024 | 1,706.59 | -6.52 | -0.38% | 1,718.57 | 1,719.68 | 1,706.05 | 0 |
Mar 12 2024 | 1,713.11 | 18.10 | 1.07% | 1,705.54 | 1,715.21 | 1,694.41 | 0 |
Mar 11 2024 | 1,695.01 | -26.52 | -1.54% | 1,705.71 | 1,709.50 | 1,688.92 | 0 |
Mar 08 2024 | 1,721.53 | -22.56 | -1.29% | 1,747.88 | 1,747.88 | 1,721.53 | 0 |
Mar 07 2024 | 1,744.09 | 27.35 | 1.59% | 1,714.07 | 1,745.01 | 1,708.33 | 0 |
Mar 06 2024 | 1,716.74 | 13.27 | 0.78% | 1,708.11 | 1,717.99 | 1,704.53 | 0 |
Mar 05 2024 | 1,703.47 | -16.34 | -0.95% | 1,712.73 | 1,716.27 | 1,699.77 | 0 |
Mar 04 2024 | 1,719.81 | 4.10 | 0.24% | 1,719.23 | 1,724.44 | 1,713.96 | 0 |