ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Sign Up

Already a member? Sign in

Options Flow

Live Options Flow

Market Data
News
Trading Tools
Markets
Discover

Hot Features

Follow Feed

Connect with traders and investors in our Follow Feed community.

Options Flow

Explore comprehensive options data and use advanced filters with Options Flow.

Monitor

Organize and monitor your stock and asset watchlist with Monitor.
Sign In Premium IconPremium Help Menu
S&P TSX Capped Composite...
35.43
-0.78%
US Tech 100
18,132.40
-0.53%
S&P 500
5,264.17
-0.81%
US Dollar vs CAD
1.37379
0.34%
Bitcoin
66,974.56
-3.08%
Registration Strip Icon for tools Level up your trading with our powerful tools and real-time insights all in one place.
Get Started
  1. Home
  2. Investing
  3. Stocks
  4. USA
  5. USOTC
  6. Atos Origin SA (PK) (AEXAY)

  7. Atos Origin SA (PK) (AEXAY) Historical

AEXAY Atos Origin SA (PK)

0.41
0.00 (0.00%)
Last Updated: 10:36:40
Delayed by 15 minutes

AEXAY Historical Prices

Date Close Change Change (%) Open High Low Volume
May 22 2024 0.41 0.00 0.00% 0.41 0.41 0.41 400
May 21 2024 0.41 0.0212 5.45% 0.3897 0.41 0.3897 2,426
May 20 2024 0.3888 -0.0712 -15.48% 0.40 0.40 0.3888 2,218
May 17 2024 0.46 0.00 0.00% 0.46 0.46 0.46 0
May 16 2024 0.46 0.02815 6.52% 0.43 0.46 0.43 1,250
May 15 2024 0.43185 0.00 0.00% 0.43185 0.43185 0.43185 0
May 14 2024 0.43185 -0.02785 -6.06% 0.391513 0.43185 0.391513 10,195
May 13 2024 0.459703 0.00 0.00% 0.459703 0.459703 0.459703 0
May 10 2024 0.459703 0.00935 2.08% 0.459703 0.459703 0.459703 1,250
May 09 2024 0.45035 -0.01195 -2.58% 0.45 0.45035 0.45 4,020
May 08 2024 0.4623 0.007 1.54% 0.4532 0.4623 0.44 4,944
May 07 2024 0.4553 0.0253 5.88% 0.4553 0.4553 0.4553 5,442
May 06 2024 0.43 0.00 0.00% 0.43 0.43 0.43 0
May 03 2024 0.43 0.00 0.00% 0.43 0.43 0.43 0
May 02 2024 0.43 0.0214 5.24% 0.45 0.45 0.43 4,214
May 01 2024 0.4086 0.00 0.00% 0.4086 0.4086 0.4086 0
Apr 30 2024 0.4086 -0.08467 -17.17% 0.4086 0.4086 0.4086 249
Apr 29 2024 0.49327 0.10557 27.23% 0.5178 0.5178 0.4899 20,095
Apr 26 2024 0.3877 0.00 0.00% 0.3877 0.3877 0.3877 0
Apr 25 2024 0.3877 0.0077 2.03% 0.37 0.3877 0.37 7,610
Apr 24 2024 0.38 0.00 0.00% 0.38 0.38 0.38 0
Apr 23 2024 0.38 0.00 0.00% 0.38 0.38 0.38 0
Apr 22 2024 0.38 -0.02 -5.00% 0.38905 0.38905 0.371905 3,737
Apr 19 2024 0.40 0.00 0.00% 0.40 0.40 0.40 0
Apr 18 2024 0.40 0.00 0.00% 0.40 0.40 0.40 0
Apr 17 2024 0.40 0.018 4.71% 0.385 0.40 0.385 3,030
Apr 16 2024 0.382 -0.0363 -8.68% 0.38 0.382 0.38 838
Apr 15 2024 0.4183 0.02568 6.54% 0.4089 0.4183 0.40 10,000
Apr 12 2024 0.392622 0.00007 0.02% 0.37708 0.392622 0.37708 6,314
Apr 11 2024 0.39255 0.00 0.00% 0.39255 0.39255 0.39255 0
Apr 10 2024 0.39255 -0.05697 -12.67% 0.41 0.41 0.385 17,300
Apr 09 2024 0.449517 -0.03058 -6.37% 0.42 0.455 0.42 6,900
Apr 08 2024 0.4801 0.0576 13.63% 0.45738 0.495 0.45738 16,848
Apr 05 2024 0.4225 0.00 0.00% 0.4225 0.4225 0.4225 0
Apr 04 2024 0.4225 0.0275 6.96% 0.42 0.4433 0.42 9,400
Apr 03 2024 0.395 0.00 0.00% 0.395 0.395 0.395 0
Apr 02 2024 0.395 -0.02865 -6.76% 0.42 0.42 0.39495 15,089
Apr 01 2024 0.42365 0.05215 14.04% 0.38 0.44831 0.38 17,159
Mar 28 2024 0.3715 0.00 0.00% 0.3715 0.3715 0.3715 0
Mar 27 2024 0.3715 0.0066 1.81% 0.36 0.389924 0.36 3,162
Mar 26 2024 0.3649 -0.0151 -3.97% 0.34003 0.3649 0.34003 3,409
Mar 25 2024 0.38 -0.00957 -2.46% 0.38 0.38 0.38 525
Mar 22 2024 0.389566 0.01002 2.64% 0.37 0.389566 0.37 3,975
Mar 21 2024 0.37955 0.03655 10.66% 0.3829 0.3829 0.353 13,265
Mar 20 2024 0.343 -0.02635 -7.13% 0.387 0.387 0.343 30,752
Mar 19 2024 0.36935 -0.12695 -25.58% 0.3805 0.3825 0.36935 70,005
Mar 18 2024 0.4963 -0.037 -6.94% 0.430753 0.496927 0.430753 6,680
Mar 15 2024 0.5333 0.0283 5.60% 0.532817 0.545 0.532817 5,550
Mar 14 2024 0.505 0.00 0.00% 0.505 0.505 0.505 0
Mar 13 2024 0.505 0.0414 8.93% 0.46 0.505 0.46 3,125
Mar 12 2024 0.4636 0.00 0.00% 0.4636 0.4636 0.4636 0
Mar 11 2024 0.4636 -0.0314 -6.34% 0.3982 0.47 0.3982 9,900
Mar 08 2024 0.495 0.0419 9.25% 0.49461 0.495 0.49461 6,602
Mar 07 2024 0.4531 -0.0069 -1.50% 0.449334 0.4531 0.449334 1,475
Mar 06 2024 0.46 -0.015 -3.16% 0.47475 0.475 0.46 96,775
Mar 05 2024 0.475 -0.0202 -4.08% 0.475 0.475 0.475 2,707
Mar 04 2024 0.4952 0.00005 0.01% 0.4952 0.4952 0.4952 2,000
Mar 01 2024 0.49515 0.00 0.00% 0.49515 0.49515 0.49515 0
Feb 29 2024 0.49515 -0.04865 -8.95% 0.49515 0.49515 0.49515 769
Feb 28 2024 0.5438 0.0338 6.63% 0.5438 0.5438 0.5438 797
Feb 27 2024 0.51 0.025 5.15% 0.51 0.51 0.51 15,144
Feb 26 2024 0.485 0.00 0.00% 0.485 0.485 0.485 0
Feb 23 2024 0.485 0.00 0.00% 0.485 0.485 0.485 300

Your Recent History

USOTC
AEXAY
Atos Origin (PK)
NASDAQ
AAXVMXX
Bank of Montreal Point t...
BIT
P1WFE6
NLBNPIT1WFE6 20991231 29...
TSX
CACB
CIBC Active Investment G...
BOV
BTSI11
Units
Delayed Upgrade Clock
ADVFN Logo

Canada
Company
Business
Popular
Get The App

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

© 2024 ADVFN PLC - All Rights Reserved