AEXG

Aex Gold Historical Data - AEXG

AEXG Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 18 2021 29.50 -1.50 -4.84% 31.00 31.00 29.50 205,263
Jun 17 2021 31.00 -0.50 -1.59% 31.50 31.50 31.00 147,678
Jun 16 2021 31.50 0.00 0.0% 31.50 31.50 31.50 204,042
Jun 15 2021 31.50 -0.10 -0.32% 31.50 31.50 31.50 69,794
Jun 14 2021 31.60 0.10 0.32% 31.50 31.60 31.50 113,671
Jun 11 2021 31.50 0.00 0.0% 31.00 31.50 31.00 48,314
Jun 10 2021 31.50 0.00 0.0% 31.50 31.50 31.50 128,986
Jun 09 2021 31.50 -1.00 -3.08% 32.50 32.50 31.50 110,855
Jun 08 2021 32.50 -0.50 -1.52% 33.00 33.00 32.00 150,690
Jun 07 2021 33.00 1.00 3.13% 32.50 33.00 32.00 160,077
Jun 04 2021 32.00 0.50 1.59% 31.50 32.00 31.50 29,999
Jun 03 2021 31.50 -0.50 -1.56% 31.50 31.50 31.50 417,664
Jun 02 2021 32.00 2.00 6.67% 30.00 32.00 30.00 133,981
Jun 01 2021 30.00 -0.50 -1.64% 30.50 30.50 30.00 58,156
May 31 2021 30.50 0.00 +0.00% 30.00 30.90 30.00 0.00
May 28 2021 30.50 0.50 1.67% 30.00 30.90 30.00 71,101
May 27 2021 30.00 0.40 1.35% 30.00 30.00 30.00 132,816
May 26 2021 29.60 0.10 0.34% 29.50 29.60 29.50 601,745
May 25 2021 29.50 0.10 0.34% 29.50 29.50 29.50 197,998
May 24 2021 29.40 0.40 1.38% 29.50 29.50 29.40 423,948
May 21 2021 29.00 -0.50 -1.69% 29.50 29.50 29.00 370,020
May 20 2021 29.50 0.00 0.0% 29.50 29.50 29.50 59,455
May 19 2021 29.50 -0.80 -2.64% 30.30 30.30 29.50 372,352
May 18 2021 30.30 1.30 4.48% 29.00 30.30 29.00 289,486
May 17 2021 29.00 0.00 0.0% 29.00 29.00 29.00 44,346
May 14 2021 29.00 0.00 0.0% 29.00 29.20 29.00 204,000
May 13 2021 29.00 -0.50 -1.69% 29.50 29.50 29.00 373,146
May 12 2021 29.50 0.50 1.72% 29.50 29.50 29.50 265,425
May 11 2021 29.00 0.00 0.0% 29.00 29.50 29.00 693,434
May 10 2021 29.00 1.00 3.57% 28.00 29.50 28.00 443,283
May 07 2021 28.00 1.00 3.7% 27.50 28.00 27.50 10,838
May 06 2021 27.00 -0.50 -1.82% 27.50 27.50 27.00 455,687
May 05 2021 27.50 0.30 1.1% 27.20 27.50 27.20 281,021
May 04 2021 27.20 0.70 2.64% 26.50 27.20 26.50 415,039
May 03 2021 26.50 0.00 +0.00% 26.00 26.50 26.00 0.00
Apr 30 2021 26.50 0.50 1.92% 26.00 26.50 26.00 3,875,243
Apr 29 2021 26.00 -1.20 -4.41% 27.20 27.20 26.00 354,499
Apr 28 2021 27.20 0.00 0.0% 27.20 27.20 26.20 293,845
Apr 27 2021 27.20 0.20 0.74% 27.00 27.20 26.50 93,886
Apr 26 2021 27.00 0.00 0.0% 27.00 27.00 26.50 292,594
Apr 23 2021 27.00 0.00 0.0% 27.00 27.00 26.90 677,945
Apr 22 2021 27.00 0.00 0.0% 27.00 27.00 26.70 144,532
Apr 21 2021 27.00 -0.50 -1.82% 27.50 27.50 27.00 62,891
Apr 20 2021 27.50 0.00 0.0% 27.50 27.50 27.50 321,701
Apr 19 2021 27.50 -0.10 -0.36% 27.50 27.50 27.50 294,840
Apr 16 2021 27.60 0.10 0.36% 27.50 27.60 27.50 265,778
Apr 15 2021 27.50 -0.10 -0.36% 27.50 27.50 27.50 373,890
Apr 14 2021 27.60 0.10 0.36% 27.50 27.60 27.50 1,190,638
Apr 13 2021 27.50 1.50 5.77% 26.00 27.50 26.00 274,157
Apr 12 2021 26.00 0.50 1.96% 25.50 26.00 25.50 217,027
Apr 09 2021 25.50 0.00 0.0% 25.50 26.10 25.50 153,605
Apr 08 2021 25.50 -0.90 -3.41% 26.50 26.50 23.50 820,719
Apr 07 2021 26.40 -0.10 -0.38% 26.50 26.50 26.40 102,653
Apr 06 2021 26.50 0.50 1.92% 26.00 26.50 26.00 89,608
Apr 05 2021 26.00 0.00 +0.00% 26.00 26.90 25.60 0.00
Apr 02 2021 26.00 0.00 +0.00% 26.00 26.90 25.60 0.00
Apr 01 2021 26.00 -0.20 -0.76% 26.00 26.90 25.60 101,277
Mar 31 2021 26.20 -0.30 -1.13% 26.50 26.50 25.50 176,781
Mar 30 2021 26.50 -0.80 -2.93% 27.30 27.30 26.50 302,865
Mar 29 2021 27.30 0.00 0.0% 27.30 27.60 27.30 220,072
Mar 26 2021 27.30 -0.10 -0.36% 27.50 27.50 27.10 123,254
Mar 25 2021 27.40 -1.10 -3.86% 28.50 28.50 27.40 210,725
Mar 24 2021 28.50 -1.00 -3.39% 29.50 29.50 28.50 192,226
Mar 23 2021 29.50 0.00 0.0% 29.50 29.50 29.50 75,886
Mar 22 2021 29.50 0.00 0.0% 29.00 29.50 29.00 83,272
Your Recent History
LSE
AEXG
Aex Gold
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20210619 22:19:38