Ageas SA NV Historical Data - AGSB | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Ageas SA NV (AGSB)

42.20

-0.54

(-1.26%)

Closed June 15 11:30AM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	DE
4	0	0	0	0	0	0	0	DE
12	0	0	0	0	0	0	0	DE
26	0	0	0	0	0	0	0	DE
52	0	0	0	0	0	0	0	DE
156	0	0	0	0	0	0	0	DE
260	0	0	0	0	0	0	0	DE

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Date	Close	Change	Change %	Open	High	Low	Volume
1718381700	42.2	-0.64	-1.49	42.88	42.92	41.77	30798
1718295300	42.84	-0.76	-1.74	43.42	43.54	42.74	33189
1718208900	43.6	0.04	0.09	43.58	43.86	43.58	15523
1718122500	43.56	-0.16	-0.37	43.74	43.85	43.44	39086
1718036100	43.72	-0.08	-0.18	43.26	43.76	43.26	15161
1717776900	43.8	-0.06	-0.14	43.7	43.82	43.52	31896
1717690500	43.86	-0.1	-0.23	43.7	44.26	43.53	32907
1717604100	43.96	-1.86	-4.06	44.18	44.26	43.84	20105
1717517700	45.82	-0.56	-1.21	46.08	46.12	45.56	38660
1717431300	46.38	0.68	1.49	45.9	46.56	45.88	12502
1717172100	45.7	-0.08	-0.17	45.84	46.18	45.7	65447
1717085700	45.78	-1.34	-2.84	46.98	47.1	45.74	46969
1716999300	47.12	-0.44	-0.93	46.86	47.34	46.86	29141
1716912900	47.56	-0.62	-1.29	48.18	48.34	47.31	22839
1716826500	48.18	-0.12	-0.25	48.3	48.45	48.12	18515
1716567300	48.3	0.8	1.68	47.2	48.44	47.18	19831
1716480900	47.5	0.28	0.59	47.24	47.86	47.24	14505
1716394500	47.22	-0.42	-0.88	47.52	47.58	47.12	41252
1716308100	47.64	0.14	0.29	47.27	47.64	47.04	20363
1716221700	47.5	0.48	1.02	47.2	47.5	47.08	11371
1715962500	47.02	0.84	1.82	46.18	47.02	46.03	24464
1715876100	46.18	0.5	1.09	45.8	46.38	45.8	39990
1715789700	45.68	0.16	0.35	45.58	45.68	45.44	28933
1715703300	45.52	-0.16	-0.35	45.44	45.52	45.2	19627
1715616900	45.68	-0.18	-0.39	45.88	46.18	45.54	19336
1715357700	45.86	0.76	1.69	45.48	45.86	45.31	29276
1715271300	45.1	0.28	0.62	44.9	45.2	44.84	14030
1715184900	44.82	0.5	1.13	44.38	44.82	44.3	34586
1715098500	44.32	0.54	1.23	43.92	44.32	43.86	33356
1715012100	43.78	0.74	1.72	43.22	43.86	43.22	12946
1714752900	43.04	0.14	0.33	42.96	43.28	42.9	17504
1714666500	42.9	-0.24	-0.56	43.22	43.38	42.9	24768
1714580100	43.14	0	0.00	43.14	43.14	43.14	0
1714493700	43.14	-0.16	-0.37	43.22	43.39	42.96	25590
1714407300	43.3	-0.12	-0.28	43.54	43.54	42.82	20282
1714148100	43.42	-0.04	-0.09	43.52	43.7	43.42	16599
1714061700	43.46	-0.4	-0.91	43.72	43.74	43.12	17575
1713975300	43.86	-0.18	-0.41	44.12	44.22	43.66	31383
1713888900	44.04	0.2	0.46	43.92	44.28	43.76	21642
1713802500	43.84	0.78	1.81	43.5	43.98	43.46	21230
1713543300	43.06	-0.06	-0.14	42.84	43.31	42.77	38623
1713456900	43.12	0.34	0.79	43.04	43.28	42.88	29833
1713370500	42.78	-0.22	-0.51	43.06	43.38	42.78	20271
1713284100	43	-0.82	-1.87	43.38	43.38	42.76	83344
1713197700	43.82	1.34	3.15	43.16	44.14	43.16	43543
1712938500	42.48	0.12	0.28	42.72	42.78	42.39	17999
1712852100	42.36	-0.38	-0.89	42.52	42.78	42.26	25828
1712765700	42.74	-0.1	-0.23	42.92	43.1	42.62	46903
1712679300	42.84	-0.08	-0.19	42.94	43.26	42.8	28564
1712592900	42.92	0.22	0.52	42.56	43.02	42.54	19211
1712333700	42.7	-0.6	-1.39	42.82	42.91	42.62	26938
1712247300	43.3	0.26	0.60	43.08	43.4	42.94	37022
1712160900	43.04	0.12	0.28	43.12	43.26	43	14928
1712074500	42.92	0	0.00	42.98	43.31	42.82	38201
1711991700	42.92	0	0.00	42.92	42.92	42.92	0
1711732500	42.92	0	0.00	42.92	42.92	42.92	0
1711646100	42.92	-0.04	-0.09	42.98	43.1	42.71	25555
1711559700	42.96	1.01	2.41	42.04	42.97	42.04	58926
1711473300	41.95	0.5	1.21	41.65	42.005	41.6	26324
1711386900	41.45	0.7	1.72	41	41.71	41	51576
1711127700	40.75	-0.04	-0.10	40.69	40.91	40.52	34805
1711041300	40.79	0.24	0.59	40.83	41.04	40.59	23610
1710954900	40.55	0.1	0.25	40.33	40.63	40.25	21781
1710868500	40.45	0.31	0.77	40.29	40.55	40.2	36743
1710782100	40.14	0.24	0.60	39.71	40.14	39.66	34385
1710522900	39.9	0.67	1.71	39.9	40.05	39.29	50732

Societe Generale Effekten

INTESA SANPAOLO

Investec Bnk 27

Brussels capital region ...

Mountain Comm Bancorp (QX)

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

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