Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
A2A Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 26 2024 | 1.792 | 0.00 | -0.22% | 1.795 | 1.80 | 1.782 | 11,054,186 |
| Apr 25 2024 | 1.796 | -0.02 | -1.02% | 1.8245 | 1.826 | 1.7775 | 13,586,580 |
| Apr 24 2024 | 1.8145 | 0.00 | 0.00% | 1.81 | 1.816 | 1.791 | 15,181,281 |
| Apr 23 2024 | 1.8145 | 0.06 | 3.63% | 1.76 | 1.8245 | 1.7445 | 55,206,674 |
| Apr 22 2024 | 1.751 | 0.02 | 1.30% | 1.7345 | 1.754 | 1.7185 | 15,615,210 |
| Apr 19 2024 | 1.7285 | 0.02 | 1.20% | 1.712 | 1.7295 | 1.691 | 14,327,222 |
| Apr 18 2024 | 1.708 | 0.01 | 0.86% | 1.6995 | 1.709 | 1.685 | 18,765,448 |
| Apr 17 2024 | 1.6935 | 0.02 | 1.07% | 1.6705 | 1.702 | 1.6475 | 14,045,548 |
| Apr 16 2024 | 1.6755 | 0.00 | -0.24% | 1.661 | 1.6935 | 1.654 | 12,104,324 |
| Apr 15 2024 | 1.6795 | -0.01 | -0.36% | 1.687 | 1.6975 | 1.672 | 10,303,468 |
| Apr 12 2024 | 1.6855 | 0.04 | 2.52% | 1.6565 | 1.6975 | 1.654 | 20,305,271 |
| Apr 11 2024 | 1.644 | 0.01 | 0.83% | 1.625 | 1.655 | 1.6245 | 14,193,377 |
| Apr 10 2024 | 1.6305 | -0.02 | -1.15% | 1.661 | 1.6765 | 1.619 | 15,973,112 |
| Apr 09 2024 | 1.6495 | 0.00 | -0.09% | 1.652 | 1.664 | 1.6375 | 8,053,279 |
| Apr 08 2024 | 1.651 | 0.03 | 1.95% | 1.62 | 1.654 | 1.617 | 10,172,514 |
| Apr 05 2024 | 1.6195 | -0.03 | -1.88% | 1.6305 | 1.6385 | 1.6085 | 12,152,508 |
| Apr 04 2024 | 1.6505 | 0.01 | 0.58% | 1.644 | 1.654 | 1.6335 | 9,148,538 |
| Apr 03 2024 | 1.641 | -0.01 | -0.61% | 1.648 | 1.648 | 1.6285 | 11,730,997 |
| Apr 02 2024 | 1.651 | -0.02 | -1.20% | 1.6745 | 1.6745 | 1.6475 | 14,242,929 |
| Mar 28 2024 | 1.671 | 0.00 | 0.24% | 1.68 | 1.68 | 1.657 | 9,191,911 |
| Mar 27 2024 | 1.667 | 0.03 | 1.89% | 1.64 | 1.6695 | 1.6315 | 11,409,479 |
| Mar 26 2024 | 1.636 | 0.00 | -0.15% | 1.6405 | 1.647 | 1.628 | 8,480,811 |
| Mar 25 2024 | 1.6385 | 0.01 | 0.40% | 1.64 | 1.645 | 1.6245 | 8,541,256 |
| Mar 22 2024 | 1.632 | 0.01 | 0.71% | 1.621 | 1.64 | 1.611 | 9,780,156 |
| Mar 21 2024 | 1.6205 | -0.02 | -1.28% | 1.653 | 1.655 | 1.616 | 12,424,581 |
| Mar 20 2024 | 1.6415 | 0.00 | -0.27% | 1.653 | 1.656 | 1.6405 | 7,625,573 |
| Mar 19 2024 | 1.646 | -0.01 | -0.36% | 1.6515 | 1.6515 | 1.6355 | 12,145,559 |
| Mar 18 2024 | 1.652 | -0.02 | -1.17% | 1.675 | 1.6915 | 1.642 | 12,351,862 |
| Mar 15 2024 | 1.6715 | 0.03 | 1.73% | 1.642 | 1.676 | 1.6385 | 34,962,656 |
| Mar 14 2024 | 1.643 | 0.00 | -0.27% | 1.6435 | 1.668 | 1.6415 | 16,947,176 |
| Mar 13 2024 | 1.6475 | -0.04 | -2.46% | 1.7015 | 1.703 | 1.6445 | 32,952,439 |
| Mar 12 2024 | 1.689 | -0.01 | -0.35% | 1.71 | 1.7275 | 1.682 | 23,939,915 |
| Mar 11 2024 | 1.695 | -0.05 | -3.09% | 1.70 | 1.7205 | 1.6655 | 34,155,393 |
| Mar 08 2024 | 1.749 | 0.01 | 0.81% | 1.737 | 1.755 | 1.706 | 14,914,615 |
| Mar 07 2024 | 1.735 | -0.01 | -0.52% | 1.713 | 1.7575 | 1.70 | 17,240,053 |
| Mar 06 2024 | 1.744 | 0.02 | 1.31% | 1.725 | 1.76 | 1.7095 | 20,993,072 |
| Mar 05 2024 | 1.7215 | 0.06 | 3.74% | 1.6635 | 1.723 | 1.647 | 27,127,835 |
| Mar 04 2024 | 1.6595 | -0.01 | -0.57% | 1.677 | 1.683 | 1.657 | 10,130,460 |
| Mar 01 2024 | 1.669 | -0.01 | -0.80% | 1.675 | 1.687 | 1.6585 | 13,197,304 |
| Feb 29 2024 | 1.6825 | 0.00 | -0.03% | 1.6765 | 1.693 | 1.664 | 12,069,229 |
| Feb 28 2024 | 1.683 | 0.01 | 0.39% | 1.682 | 1.6845 | 1.666 | 9,079,276 |
| Feb 27 2024 | 1.6765 | 0.01 | 0.42% | 1.675 | 1.685 | 1.6645 | 7,251,561 |
| Feb 26 2024 | 1.6695 | -0.02 | -1.21% | 1.6885 | 1.693 | 1.6605 | 9,315,813 |
| Feb 23 2024 | 1.69 | 0.00 | -0.21% | 1.688 | 1.694 | 1.6755 | 7,449,877 |
| Feb 22 2024 | 1.6935 | -0.01 | -0.56% | 1.713 | 1.713 | 1.687 | 11,078,165 |
| Feb 21 2024 | 1.703 | 0.00 | 0.15% | 1.7135 | 1.7255 | 1.6775 | 16,155,274 |
| Feb 20 2024 | 1.7005 | 0.02 | 1.28% | 1.678 | 1.71 | 1.667 | 15,712,004 |
| Feb 19 2024 | 1.679 | 0.02 | 1.14% | 1.653 | 1.684 | 1.653 | 8,912,913 |
| Feb 16 2024 | 1.66 | 0.00 | -0.18% | 1.672 | 1.6755 | 1.645 | 10,304,291 |
| Feb 15 2024 | 1.663 | 0.03 | 1.59% | 1.64 | 1.6735 | 1.639 | 9,318,447 |
| Feb 14 2024 | 1.637 | 0.00 | -0.12% | 1.643 | 1.662 | 1.6315 | 10,925,191 |
| Feb 13 2024 | 1.639 | -0.02 | -1.06% | 1.6535 | 1.6675 | 1.6345 | 16,674,053 |
| Feb 12 2024 | 1.6565 | -0.01 | -0.30% | 1.6735 | 1.6735 | 1.6505 | 11,391,807 |
| Feb 09 2024 | 1.6615 | -0.05 | -2.67% | 1.6935 | 1.6935 | 1.6565 | 17,690,765 |
| Feb 08 2024 | 1.707 | -0.01 | -0.81% | 1.725 | 1.7315 | 1.706 | 6,589,104 |
| Feb 07 2024 | 1.721 | -0.02 | -1.38% | 1.752 | 1.756 | 1.7175 | 8,714,541 |
| Feb 06 2024 | 1.745 | -0.02 | -0.96% | 1.7725 | 1.7725 | 1.731 | 10,139,722 |
| Feb 05 2024 | 1.762 | -0.01 | -0.73% | 1.76 | 1.777 | 1.751 | 6,818,579 |
| Feb 02 2024 | 1.775 | -0.01 | -0.81% | 1.7975 | 1.8115 | 1.771 | 7,754,146 |
| Feb 01 2024 | 1.7895 | -0.05 | -2.67% | 1.8225 | 1.827 | 1.7835 | 12,704,220 |
| Jan 31 2024 | 1.8385 | 0.01 | 0.55% | 1.824 | 1.8465 | 1.8075 | 19,846,033 |
| Jan 30 2024 | 1.8285 | 0.04 | 2.29% | 1.7875 | 1.8315 | 1.7795 | 15,336,155 |
| Jan 29 2024 | 1.7875 | 0.00 | 0.20% | 1.7895 | 1.7905 | 1.7615 | 10,530,383 |
