AEF Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Mar 28 2024 | 4.95 | 0.08 | 1.64% | 4.95 | 5.01 | 4.82 | 180,986 |
Mar 27 2024 | 4.87 | 0.05 | 1.04% | 4.80 | 4.96 | 4.80 | 118,373 |
Mar 26 2024 | 4.82 | -0.11 | -2.23% | 4.90 | 4.96 | 4.82 | 58,176 |
Mar 25 2024 | 4.93 | 0.09 | 1.86% | 4.84 | 4.95 | 4.80 | 99,511 |
Mar 22 2024 | 4.84 | -0.02 | -0.41% | 4.83 | 4.88 | 4.83 | 52,556 |
Mar 21 2024 | 4.86 | 0.20 | 4.29% | 4.75 | 4.91 | 4.74 | 103,935 |
Mar 20 2024 | 4.66 | -0.05 | -1.06% | 4.73 | 4.74 | 4.61 | 86,533 |
Mar 19 2024 | 4.71 | 0.00 | 0.00% | 4.58 | 4.84 | 4.58 | 120,715 |
Mar 18 2024 | 4.71 | -0.05 | -1.05% | 4.74 | 4.91 | 4.57 | 219,842 |
Mar 15 2024 | 4.76 | -0.05 | -1.04% | 4.82 | 4.82 | 4.65 | 96,004 |
Mar 14 2024 | 4.81 | 0.05 | 1.05% | 4.79 | 4.92 | 4.59 | 146,117 |
Mar 13 2024 | 4.76 | 0.01 | 0.21% | 4.78 | 4.78 | 4.715 | 88,123 |
Mar 12 2024 | 4.75 | 0.10 | 2.15% | 4.70 | 4.77 | 4.64 | 57,259 |
Mar 11 2024 | 4.65 | -0.10 | -2.11% | 4.71 | 4.77 | 4.60 | 86,755 |
Mar 08 2024 | 4.75 | -0.08 | -1.66% | 4.80 | 4.89 | 4.74 | 68,016 |
Mar 07 2024 | 4.83 | 0.09 | 1.90% | 4.79 | 4.89 | 4.75 | 71,787 |
Mar 06 2024 | 4.74 | -0.07 | -1.46% | 4.82 | 4.83 | 4.58 | 216,824 |
Mar 05 2024 | 4.81 | -0.22 | -4.37% | 4.98 | 4.98 | 4.80 | 143,563 |
Mar 04 2024 | 5.03 | -0.12 | -2.33% | 5.10 | 5.20 | 4.94 | 112,608 |
Mar 01 2024 | 5.15 | -0.20 | -3.74% | 5.20 | 5.29 | 5.09 | 58,035 |
Feb 29 2024 | 5.35 | 0.21 | 4.09% | 5.11 | 5.35 | 5.11 | 60,853 |
Feb 28 2024 | 5.14 | -0.05 | -0.96% | 5.19 | 5.19 | 4.98 | 101,967 |
Feb 27 2024 | 5.19 | -0.05 | -0.95% | 5.25 | 5.29 | 5.02 | 53,272 |
Feb 26 2024 | 5.24 | -0.11 | -2.06% | 5.31 | 5.35 | 5.19 | 95,444 |
Feb 23 2024 | 5.35 | 0.47 | 9.63% | 4.95 | 5.42 | 4.95 | 203,681 |
Feb 22 2024 | 4.88 | -0.11 | -2.20% | 5.01 | 5.01 | 4.73 | 143,745 |
Feb 21 2024 | 4.99 | 0.15 | 3.10% | 4.71 | 5.04 | 4.71 | 145,011 |
Feb 20 2024 | 4.84 | -0.06 | -1.12% | 4.86 | 4.98 | 4.80 | 59,968 |
Feb 19 2024 | 4.895 | -0.07 | -1.31% | 4.95 | 4.99 | 4.70 | 193,153 |
Feb 16 2024 | 4.96 | -0.04 | -0.70% | 5.05 | 5.14 | 4.96 | 114,645 |
Feb 15 2024 | 4.995 | 0.03 | 0.50% | 4.96 | 5.10 | 4.96 | 96,951 |
Feb 14 2024 | 4.97 | -0.16 | -3.12% | 5.08 | 5.08 | 4.90 | 129,854 |
Feb 13 2024 | 5.13 | -0.05 | -0.97% | 5.07 | 5.18 | 5.04 | 82,502 |
Feb 12 2024 | 5.18 | -0.16 | -3.00% | 5.29 | 5.35 | 5.04 | 83,400 |
Feb 09 2024 | 5.34 | 0.01 | 0.19% | 5.28 | 5.44 | 5.08 | 114,992 |
Feb 08 2024 | 5.33 | -0.15 | -2.74% | 5.45 | 5.55 | 5.28 | 120,176 |
Feb 07 2024 | 5.48 | -0.03 | -0.54% | 5.50 | 5.58 | 5.44 | 56,748 |
Feb 06 2024 | 5.51 | 0.08 | 1.47% | 5.37 | 5.60 | 5.34 | 84,647 |
Feb 05 2024 | 5.43 | -0.07 | -1.27% | 5.49 | 5.50 | 5.37 | 51,370 |
Feb 02 2024 | 5.50 | 0.16 | 3.00% | 5.26 | 5.55 | 5.26 | 63,093 |
Feb 01 2024 | 5.34 | -0.08 | -1.48% | 5.34 | 5.48 | 5.26 | 176,401 |
Jan 31 2024 | 5.42 | -0.17 | -3.04% | 5.60 | 5.60 | 5.30 | 173,134 |
Jan 30 2024 | 5.59 | 0.15 | 2.76% | 5.37 | 5.61 | 5.37 | 50,938 |
Jan 29 2024 | 5.44 | -0.19 | -3.37% | 5.64 | 5.65 | 5.37 | 111,555 |
Jan 25 2024 | 5.63 | -0.04 | -0.71% | 5.75 | 5.78 | 5.51 | 79,428 |
Jan 24 2024 | 5.67 | 0.22 | 4.04% | 5.45 | 5.67 | 5.41 | 183,552 |
Jan 23 2024 | 5.45 | 0.13 | 2.44% | 5.33 | 5.48 | 5.26 | 127,241 |
Jan 22 2024 | 5.32 | 0.09 | 1.72% | 5.26 | 5.37 | 5.24 | 134,734 |
Jan 19 2024 | 5.23 | 0.15 | 2.85% | 5.10 | 5.30 | 5.10 | 77,826 |
Jan 18 2024 | 5.085 | -0.04 | -0.68% | 5.02 | 5.27 | 5.02 | 137,500 |
Jan 17 2024 | 5.12 | -0.08 | -1.54% | 5.18 | 5.18 | 5.01 | 133,017 |
Jan 16 2024 | 5.20 | 0.04 | 0.78% | 5.05 | 5.23 | 5.05 | 49,508 |
Jan 15 2024 | 5.16 | 0.06 | 1.18% | 5.11 | 5.19 | 5.05 | 48,161 |
Jan 12 2024 | 5.10 | -0.18 | -3.41% | 5.18 | 5.27 | 5.08 | 59,359 |
Jan 11 2024 | 5.28 | 0.01 | 0.19% | 5.30 | 5.36 | 5.195 | 72,952 |
Jan 10 2024 | 5.27 | 0.06 | 1.15% | 5.30 | 5.30 | 5.21 | 87,148 |
Jan 09 2024 | 5.21 | 0.14 | 2.76% | 5.12 | 5.32 | 5.12 | 60,632 |
Jan 08 2024 | 5.07 | -0.23 | -4.34% | 5.30 | 5.31 | 5.07 | 73,822 |
Jan 05 2024 | 5.30 | 0.06 | 1.15% | 5.21 | 5.36 | 5.21 | 70,949 |
Jan 04 2024 | 5.24 | 0.02 | 0.38% | 5.10 | 5.28 | 5.05 | 82,610 |
Jan 03 2024 | 5.22 | -0.26 | -4.74% | 5.48 | 5.48 | 5.22 | 92,373 |
Jan 02 2024 | 5.48 | 0.09 | 1.67% | 5.39 | 5.50 | 5.33 | 53,660 |
Dec 29 2023 | 5.39 | 0.03 | 0.56% | 5.42 | 5.48 | 5.27 | 34,487 |