Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
AEX5S Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 17 2024 | 420.95 | 0.98 | 0.23% | 425.91 | 431.33 | 417.61 | 0 |
| May 16 2024 | 419.97 | -6.52 | -1.53% | 420.16 | 429.21 | 418.84 | 0 |
| May 15 2024 | 426.49 | -3.32 | -0.77% | 426.60 | 436.06 | 423.95 | 0 |
| May 14 2024 | 429.80 | 0.00 | 0.00% | 429.80 | 429.80 | 429.80 | 0 |
| May 13 2024 | 429.80 | -2.31 | -0.53% | 427.92 | 434.26 | 425.93 | 0 |
| May 10 2024 | 432.11 | -16.38 | -3.65% | 442.95 | 442.95 | 430.03 | 0 |
| May 09 2024 | 448.49 | -14.88 | -3.21% | 457.18 | 457.18 | 444.89 | 0 |
| May 08 2024 | 463.37 | 1.46 | 0.32% | 459.62 | 467.74 | 455.97 | 0 |
| May 07 2024 | 461.91 | -24.04 | -4.95% | 472.99 | 477.75 | 460.00 | 0 |
| May 06 2024 | 485.95 | -9.37 | -1.89% | 487.32 | 492.19 | 478.62 | 0 |
| May 03 2024 | 495.31 | -25.57 | -4.91% | 512.04 | 512.04 | 488.43 | 0 |
| May 02 2024 | 520.89 | -1.72 | -0.33% | 536.26 | 536.35 | 513.23 | 0 |
| Apr 30 2024 | 522.60 | 10.31 | 2.01% | 507.15 | 525.35 | 505.71 | 0 |
| Apr 29 2024 | 512.29 | -0.09 | -0.02% | 511.38 | 512.57 | 489.50 | 0 |
| Apr 26 2024 | 512.37 | -41.08 | -7.42% | 532.10 | 532.30 | 505.55 | 0 |
| Apr 25 2024 | 553.45 | 11.94 | 2.21% | 545.71 | 571.83 | 531.43 | 0 |
| Apr 24 2024 | 541.51 | -5.04 | -0.92% | 524.57 | 545.37 | 513.05 | 0 |
| Apr 23 2024 | 546.55 | -27.03 | -4.71% | 549.27 | 559.01 | 543.29 | 0 |
| Apr 22 2024 | 573.58 | -21.38 | -3.59% | 577.14 | 580.55 | 566.91 | 0 |
| Apr 19 2024 | 594.95 | 16.95 | 2.93% | 597.98 | 601.36 | 583.97 | 0 |
| Apr 18 2024 | 578.00 | 0.33 | 0.06% | 566.40 | 587.79 | 566.40 | 0 |
| Apr 17 2024 | 577.67 | 29.55 | 5.39% | 574.08 | 577.67 | 542.49 | 0 |
| Apr 16 2024 | 548.12 | 27.97 | 5.38% | 554.92 | 558.76 | 541.41 | 0 |
| Apr 15 2024 | 520.15 | -0.86 | -0.17% | 522.90 | 527.39 | 500.95 | 0 |
| Apr 12 2024 | 521.02 | -0.36 | -0.07% | 497.11 | 527.83 | 488.37 | 0 |
| Apr 11 2024 | 521.38 | 8.65 | 1.69% | 513.81 | 533.74 | 500.22 | 0 |
| Apr 10 2024 | 512.72 | -16.61 | -3.14% | 504.04 | 534.73 | 498.05 | 0 |
| Apr 09 2024 | 529.34 | 11.53 | 2.23% | 519.93 | 534.73 | 506.58 | 0 |
| Apr 08 2024 | 517.81 | -11.75 | -2.22% | 533.71 | 534.32 | 515.83 | 0 |
| Apr 05 2024 | 529.55 | 10.71 | 2.06% | 543.63 | 548.23 | 528.80 | 0 |
| Apr 04 2024 | 518.85 | -0.02 | 0.00% | 516.76 | 521.64 | 511.06 | 0 |
| Apr 03 2024 | 518.87 | -7.54 | -1.43% | 521.20 | 532.53 | 517.50 | 0 |
| Apr 02 2024 | 526.41 | 2.73 | 0.52% | 505.26 | 529.64 | 493.38 | 0 |
| Mar 28 2024 | 523.68 | -8.54 | -1.61% | 523.47 | 525.89 | 517.80 | 0 |
| Mar 27 2024 | 532.22 | -1.78 | -0.33% | 532.97 | 533.88 | 525.82 | 0 |
| Mar 26 2024 | 534.00 | -3.50 | -0.65% | 540.19 | 543.99 | 526.76 | 0 |
| Mar 25 2024 | 537.51 | -1.47 | -0.27% | 541.64 | 548.78 | 532.88 | 0 |
| Mar 22 2024 | 538.98 | -2.50 | -0.46% | 547.23 | 556.76 | 536.67 | 0 |
| Mar 21 2024 | 541.48 | -50.85 | -8.59% | 552.86 | 560.79 | 538.74 | 0 |
| Mar 20 2024 | 592.33 | 0.89 | 0.15% | 590.89 | 597.43 | 577.64 | 0 |
| Mar 19 2024 | 591.44 | -24.64 | -4.00% | 604.29 | 609.53 | 591.44 | 0 |
| Mar 18 2024 | 616.08 | -6.06 | -0.97% | 612.15 | 619.60 | 605.16 | 0 |
| Mar 15 2024 | 622.13 | 24.60 | 4.12% | 598.52 | 622.13 | 592.01 | 0 |
| Mar 14 2024 | 597.53 | 5.81 | 0.98% | 580.73 | 606.51 | 580.10 | 0 |
| Mar 13 2024 | 591.72 | 2.57 | 0.44% | 582.84 | 594.07 | 577.11 | 0 |
| Mar 12 2024 | 589.15 | -31.10 | -5.01% | 605.72 | 614.38 | 586.64 | 0 |
| Mar 11 2024 | 620.25 | 33.88 | 5.78% | 609.61 | 628.50 | 602.62 | 0 |
| Mar 08 2024 | 586.38 | 22.37 | 3.97% | 557.13 | 586.38 | 553.79 | 0 |
| Mar 07 2024 | 564.00 | -40.99 | -6.78% | 609.41 | 616.96 | 563.15 | 0 |
| Mar 06 2024 | 605.00 | -21.15 | -3.38% | 624.37 | 624.37 | 601.94 | 0 |
| Mar 05 2024 | 626.14 | 19.45 | 3.21% | 615.92 | 630.94 | 612.44 | 0 |
| Mar 04 2024 | 606.70 | -7.66 | -1.25% | 604.55 | 612.36 | 597.00 | 0 |
| Mar 01 2024 | 614.36 | -20.78 | -3.27% | 619.98 | 635.79 | 613.89 | 0 |
| Feb 29 2024 | 635.14 | -3.32 | -0.52% | 638.89 | 651.53 | 630.11 | 0 |
| Feb 28 2024 | 638.45 | 20.38 | 3.30% | 632.35 | 645.25 | 628.09 | 0 |
| Feb 27 2024 | 618.07 | 0.01 | 0.00% | 621.70 | 629.28 | 614.21 | 0 |
| Feb 26 2024 | 618.07 | 8.63 | 1.42% | 617.54 | 624.17 | 612.82 | 0 |
| Feb 23 2024 | 609.43 | 9.24 | 1.54% | 595.21 | 612.37 | 593.20 | 0 |
| Feb 22 2024 | 600.20 | -44.14 | -6.85% | 600.79 | 610.78 | 584.51 | 0 |
| Feb 21 2024 | 644.34 | 6.02 | 0.94% | 634.72 | 656.69 | 634.72 | 0 |
| Feb 20 2024 | 638.31 | 36.46 | 6.06% | 621.15 | 644.38 | 615.85 | 0 |
| Feb 19 2024 | 601.86 | 0.00 | 0.00% | 601.86 | 601.86 | 601.86 | 0 |
