AAVEGBP Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Apr 23 2024 | 76.07 | -2.71 | -3.44% | 78.78 | 78.80 | 75.82 | 317.00 |
Apr 22 2024 | 78.78 | 5.02 | 6.81% | 69.98 | 78.78 | 64.02 | 993.00 |
Apr 21 2024 | 73.76 | -0.550 | -0.74% | 74.14 | 75.42 | 72.00 | 1,690.00 |
Apr 20 2024 | 74.31 | 4.60 | 6.60% | 69.37 | 74.58 | 69.09 | 251.00 |
Apr 19 2024 | 69.71 | 1.06 | 1.54% | 68.65 | 71.18 | 63.61 | 491.00 |
Apr 18 2024 | 68.65 | 0.610 | 0.90% | 67.33 | 69.49 | 66.00 | 215.00 |
Apr 17 2024 | 68.04 | -2.79 | -3.94% | 70.83 | 70.83 | 65.68 | 211.00 |
Apr 16 2024 | 70.83 | 2.56 | 3.75% | 68.27 | 71.24 | 65.47 | 540.00 |
Apr 15 2024 | 68.27 | -3.10 | -4.34% | 69.98 | 73.52 | 64.02 | 589.00 |
Apr 14 2024 | 71.37 | 3.05 | 4.46% | 67.65 | 72.00 | 65.19 | 1,437.00 |
Apr 13 2024 | 68.32 | -13.17 | -16.16% | 80.38 | 80.52 | 59.00 | 2,150.00 |
Apr 12 2024 | 81.49 | -12.41 | -13.22% | 93.79 | 95.57 | 74.86 | 937.00 |
Apr 11 2024 | 93.90 | -7.35 | -7.26% | 102.22 | 105.39 | 92.19 | 2,390.00 |
Apr 10 2024 | 101.25 | 2.38 | 2.41% | 99.45 | 102.35 | 96.50 | 596.00 |
Apr 09 2024 | 98.87 | -2.95 | -2.90% | 101.82 | 105.31 | 98.87 | 511.00 |
Apr 08 2024 | 101.82 | 5.31 | 5.50% | 96.76 | 101.98 | 95.76 | 1,392.00 |
Apr 07 2024 | 96.51 | 3.01 | 3.22% | 93.47 | 96.52 | 93.47 | 433.00 |
Apr 06 2024 | 93.50 | 3.56 | 3.96% | 89.94 | 95.50 | 89.94 | 458.00 |
Apr 05 2024 | 89.94 | -1.73 | -1.89% | 92.00 | 92.00 | 86.96 | 444.00 |
Apr 04 2024 | 91.67 | 0.490 | 0.54% | 90.65 | 94.43 | 88.38 | 397.00 |
Apr 03 2024 | 91.18 | -1.36 | -1.47% | 91.83 | 94.60 | 89.19 | 602.00 |
Apr 02 2024 | 92.54 | -10.54 | -10.23% | 103.32 | 103.32 | 90.12 | 830.00 |
Apr 01 2024 | 103.08 | 2.41 | 2.39% | 100.88 | 104.35 | 96.52 | 1,142.00 |
Mar 31 2024 | 100.67 | 3.19 | 3.27% | 97.48 | 100.67 | 97.48 | 379.00 |
Mar 30 2024 | 97.48 | -3.41 | -3.38% | 100.89 | 101.81 | 97.48 | 277.00 |
Mar 29 2024 | 100.89 | -0.600 | -0.59% | 101.49 | 103.11 | 99.30 | 534.00 |
Mar 28 2024 | 101.49 | 3.13 | 3.18% | 98.36 | 101.58 | 97.00 | 590.00 |
Mar 27 2024 | 98.36 | -5.00 | -4.84% | 102.96 | 104.00 | 97.89 | 690.00 |
Mar 26 2024 | 103.36 | 2.65 | 2.63% | 100.71 | 103.79 | 99.30 | 1,175.00 |
Mar 25 2024 | 100.71 | 1.60 | 1.61% | 99.01 | 102.50 | 98.52 | 810.00 |
Mar 24 2024 | 99.11 | 1.09 | 1.11% | 96.23 | 99.49 | 95.41 | 400.00 |
Mar 23 2024 | 98.02 | 4.21 | 4.49% | 93.81 | 98.26 | 93.81 | 225.00 |
Mar 22 2024 | 93.81 | -3.44 | -3.54% | 97.25 | 98.90 | 91.00 | 491.00 |
Mar 21 2024 | 97.25 | 3.08 | 3.27% | 94.17 | 98.53 | 90.96 | 564.00 |
Mar 20 2024 | 94.17 | 9.29 | 10.94% | 84.88 | 94.39 | 82.57 | 407.00 |
Mar 19 2024 | 84.88 | -12.90 | -13.19% | 96.62 | 96.62 | 84.69 | 534.00 |
Mar 18 2024 | 97.78 | -1.10 | -1.11% | 99.27 | 101.58 | 94.01 | 421.00 |
Mar 17 2024 | 98.88 | 5.75 | 6.17% | 93.54 | 101.39 | 89.50 | 256.00 |
Mar 16 2024 | 93.13 | -8.16 | -8.06% | 101.18 | 101.68 | 91.32 | 363.00 |
Mar 15 2024 | 101.29 | -10.04 | -9.02% | 109.71 | 110.46 | 95.82 | 1,385.00 |
Mar 14 2024 | 111.33 | 0.00 | 0.00% | 111.01 | 112.70 | 105.74 | 304.00 |
Mar 13 2024 | 111.33 | 6.33 | 6.03% | 105.05 | 119.32 | 104.24 | 980.00 |
Mar 12 2024 | 105.00 | -0.280 | -0.27% | 105.28 | 106.60 | 97.21 | 1,110.00 |
Mar 11 2024 | 105.28 | 7.98 | 8.20% | 97.11 | 107.52 | 93.62 | 1,643.00 |
Mar 10 2024 | 97.30 | -4.05 | -4.00% | 101.35 | 103.03 | 95.06 | 387.00 |
Mar 09 2024 | 101.35 | -2.23 | -2.15% | 103.58 | 105.30 | 99.60 | 301.00 |
Mar 08 2024 | 103.58 | -0.340 | -0.33% | 105.32 | 107.11 | 100.26 | 220.00 |
Mar 07 2024 | 103.92 | 4.59 | 4.62% | 99.33 | 104.00 | 95.97 | 275.00 |
Mar 06 2024 | 99.33 | 15.07 | 17.89% | 83.58 | 100.35 | 80.65 | 1,249.00 |
Mar 05 2024 | 84.26 | -5.78 | -6.42% | 90.17 | 93.58 | 70.00 | 880.00 |
Mar 04 2024 | 90.04 | 1.90 | 2.16% | 90.00 | 90.66 | 87.22 | 425.00 |
Mar 03 2024 | 88.14 | -3.48 | -3.80% | 93.56 | 93.56 | 83.46 | 142.00 |
Mar 02 2024 | 91.62 | 5.03 | 5.81% | 87.26 | 94.99 | 87.26 | 991.00 |
Mar 01 2024 | 86.59 | 2.74 | 3.27% | 83.85 | 87.26 | 83.85 | 282.00 |
Feb 29 2024 | 83.85 | 2.86 | 3.53% | 81.23 | 90.19 | 81.23 | 1,693.00 |
Feb 28 2024 | 80.99 | -1.28 | -1.56% | 82.27 | 85.54 | 77.80 | 458.00 |
Feb 27 2024 | 82.27 | 1.63 | 2.02% | 80.64 | 82.85 | 77.29 | 258.00 |
Feb 26 2024 | 80.64 | 2.14 | 2.73% | 79.79 | 81.76 | 77.26 | 1,705.00 |
Feb 25 2024 | 78.50 | -1.68 | -2.10% | 80.18 | 80.26 | 76.94 | 233.00 |
Feb 24 2024 | 80.18 | 5.71 | 7.67% | 74.47 | 82.08 | 74.47 | 1,021.00 |
Feb 23 2024 | 74.47 | 2.01 | 2.77% | 72.58 | 80.08 | 70.51 | 1,633.00 |
Feb 22 2024 | 72.46 | -0.600 | -0.82% | 73.06 | 74.08 | 71.32 | 1,199.00 |
Feb 21 2024 | 73.06 | -1.49 | -2.00% | 74.55 | 74.55 | 69.85 | 221.00 |
Feb 20 2024 | 74.55 | -2.88 | -3.72% | 76.49 | 77.00 | 71.16 | 743.00 |
Feb 19 2024 | 77.43 | 2.53 | 3.38% | 75.30 | 77.80 | 74.70 | 202.00 |
Feb 18 2024 | 74.90 | 0.300 | 0.40% | 74.50 | 75.83 | 73.60 | 260.00 |
Feb 17 2024 | 74.60 | -0.500 | -0.67% | 74.50 | 75.12 | 70.08 | 378.00 |
Feb 16 2024 | 75.10 | 1.88 | 2.57% | 73.27 | 75.30 | 71.69 | 152.00 |
Feb 15 2024 | 73.22 | 1.07 | 1.48% | 72.70 | 74.40 | 71.60 | 478.00 |
Feb 14 2024 | 72.15 | 1.15 | 1.62% | 71.20 | 73.20 | 70.80 | 290.00 |
Feb 13 2024 | 71.00 | -0.400 | -0.56% | 71.77 | 71.97 | 69.90 | 367.00 |
Feb 12 2024 | 71.40 | 2.95 | 4.31% | 68.37 | 71.80 | 66.42 | 633.00 |
Feb 11 2024 | 68.45 | -1.04 | -1.50% | 69.36 | 70.65 | 68.19 | 289.00 |
Feb 10 2024 | 69.49 | 1.09 | 1.59% | 68.48 | 70.10 | 67.39 | 180.00 |
Feb 09 2024 | 68.40 | 0.700 | 1.03% | 67.50 | 73.50 | 67.50 | 602.00 |
Feb 08 2024 | 67.70 | 1.10 | 1.65% | 66.70 | 68.80 | 66.70 | 720.00 |
Feb 07 2024 | 66.60 | -0.400 | -0.60% | 67.00 | 67.30 | 65.20 | 419.00 |
Feb 06 2024 | 67.00 | 0.100 | 0.15% | 67.10 | 67.80 | 65.70 | 90.00 |
Feb 05 2024 | 66.90 | 1.00 | 1.52% | 65.80 | 68.30 | 64.70 | 106.00 |
Feb 04 2024 | 65.90 | -1.70 | -2.51% | 67.69 | 67.80 | 65.60 | 103.00 |
Feb 03 2024 | 67.60 | -0.200 | -0.29% | 67.94 | 68.60 | 67.20 | 93.00 |
Feb 02 2024 | 67.80 | 2.40 | 3.67% | 65.24 | 68.21 | 64.60 | 641.00 |
Feb 01 2024 | 65.40 | -2.50 | -3.68% | 67.79 | 67.79 | 65.40 | 447.00 |
Jan 31 2024 | 67.90 | -5.00 | -6.86% | 73.50 | 73.50 | 66.90 | 838.00 |
Jan 30 2024 | 72.90 | -0.930 | -1.26% | 73.30 | 75.10 | 72.60 | 190.00 |
Jan 29 2024 | 73.83 | 2.03 | 2.83% | 71.68 | 73.85 | 71.30 | 80.00 |
Jan 28 2024 | 71.80 | -0.300 | -0.42% | 72.10 | 73.60 | 71.00 | 108.00 |
Jan 27 2024 | 72.10 | 0.180 | 0.25% | 72.00 | 72.60 | 71.20 | 7.00 |
Jan 26 2024 | 71.92 | 1.92 | 2.74% | 70.00 | 72.10 | 68.90 | 43.00 |
Jan 25 2024 | 70.00 | -0.900 | -1.27% | 70.90 | 70.90 | 68.50 | 67.00 |