AAXG Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 24 2024 | 4,892.16 | 7.53 | 0.15% | 4,884.46 | 4,892.87 | 4,840.16 | 0 |
May 23 2024 | 4,884.63 | 26.59 | 0.55% | 4,858.04 | 4,912.62 | 4,858.04 | 0 |
May 22 2024 | 4,858.04 | -5.16 | -0.11% | 4,858.43 | 4,869.48 | 4,847.51 | 0 |
May 21 2024 | 4,863.20 | -25.56 | -0.52% | 4,889.64 | 4,889.64 | 4,846.11 | 0 |
May 20 2024 | 4,888.76 | 17.94 | 0.37% | 4,873.86 | 4,888.78 | 4,866.29 | 0 |
May 17 2024 | 4,870.82 | -6.29 | -0.13% | 4,876.96 | 4,879.72 | 4,845.37 | 0 |
May 16 2024 | 4,877.11 | 15.90 | 0.33% | 4,872.76 | 4,882.57 | 4,861.18 | 0 |
May 15 2024 | 4,861.21 | 23.27 | 0.48% | 4,832.71 | 4,865.92 | 4,832.71 | 0 |
May 14 2024 | 4,837.94 | 0.00 | 0.00% | 4,837.94 | 4,837.94 | 4,837.94 | 0 |
May 13 2024 | 4,837.94 | -3.23 | -0.07% | 4,841.15 | 4,854.61 | 4,823.53 | 0 |
May 10 2024 | 4,841.17 | 36.13 | 0.75% | 4,806.45 | 4,846.55 | 4,806.45 | 0 |
May 09 2024 | 4,805.04 | 27.04 | 0.57% | 4,782.49 | 4,812.40 | 4,780.93 | 0 |
May 08 2024 | 4,778.00 | -3.68 | -0.08% | 4,781.79 | 4,792.14 | 4,765.42 | 0 |
May 07 2024 | 4,781.68 | 39.30 | 0.83% | 4,742.46 | 4,788.66 | 4,742.46 | 0 |
May 06 2024 | 4,742.38 | 26.23 | 0.56% | 4,716.19 | 4,754.18 | 4,716.19 | 0 |
May 03 2024 | 4,716.15 | 53.23 | 1.14% | 4,662.97 | 4,728.08 | 4,662.97 | 0 |
May 02 2024 | 4,662.92 | -4.57 | -0.10% | 4,669.99 | 4,677.85 | 4,635.21 | 0 |
Apr 30 2024 | 4,667.49 | -27.17 | -0.58% | 4,694.75 | 4,706.60 | 4,664.46 | 0 |
Apr 29 2024 | 4,694.66 | 0.96 | 0.02% | 4,698.27 | 4,730.29 | 4,694.64 | 0 |
Apr 26 2024 | 4,693.70 | 75.32 | 1.63% | 4,622.81 | 4,705.90 | 4,622.81 | 0 |
Apr 25 2024 | 4,618.38 | -20.82 | -0.45% | 4,639.85 | 4,660.23 | 4,584.69 | 0 |
Apr 24 2024 | 4,639.20 | 7.76 | 0.17% | 4,639.10 | 4,689.15 | 4,633.55 | 0 |
Apr 23 2024 | 4,631.44 | 48.39 | 1.06% | 4,583.09 | 4,636.41 | 4,583.09 | 0 |
Apr 22 2024 | 4,583.05 | 30.51 | 0.67% | 4,552.56 | 4,593.91 | 4,552.56 | 0 |
Apr 19 2024 | 4,552.54 | -33.00 | -0.72% | 4,585.23 | 4,585.23 | 4,547.33 | 0 |
Apr 18 2024 | 4,585.54 | -5.88 | -0.13% | 4,591.48 | 4,616.26 | 4,569.90 | 0 |
Apr 17 2024 | 4,591.42 | -78.61 | -1.68% | 4,670.05 | 4,670.05 | 4,587.92 | 0 |
Apr 16 2024 | 4,670.03 | -40.87 | -0.87% | 4,708.95 | 4,708.95 | 4,639.07 | 0 |
Apr 15 2024 | 4,710.90 | -1.59 | -0.03% | 4,712.52 | 4,756.02 | 4,702.85 | 0 |
Apr 12 2024 | 4,712.49 | 2.93 | 0.06% | 4,712.90 | 4,777.69 | 4,698.58 | 0 |
Apr 11 2024 | 4,709.56 | -17.26 | -0.37% | 4,726.91 | 4,748.82 | 4,686.87 | 0 |
Apr 10 2024 | 4,726.82 | 33.88 | 0.72% | 4,692.96 | 4,753.15 | 4,678.71 | 0 |
Apr 09 2024 | 4,692.94 | -27.65 | -0.59% | 4,720.59 | 4,737.21 | 4,681.08 | 0 |
Apr 08 2024 | 4,720.59 | 28.61 | 0.61% | 4,691.92 | 4,724.41 | 4,687.96 | 0 |
Apr 05 2024 | 4,691.98 | -15.67 | -0.33% | 4,707.71 | 4,707.71 | 4,652.12 | 0 |
Apr 04 2024 | 4,707.65 | 0.16 | 0.00% | 4,707.45 | 4,725.55 | 4,703.28 | 0 |
Apr 03 2024 | 4,707.49 | 31.45 | 0.67% | 4,676.06 | 4,707.49 | 4,669.96 | 0 |
Apr 02 2024 | 4,676.04 | -4.32 | -0.09% | 4,680.60 | 4,744.97 | 4,673.86 | 0 |
Mar 28 2024 | 4,680.36 | 10.84 | 0.23% | 4,671.03 | 4,691.96 | 4,671.03 | 0 |
Mar 27 2024 | 4,669.52 | 3.79 | 0.08% | 4,665.72 | 4,682.51 | 4,663.22 | 0 |
Mar 26 2024 | 4,665.73 | -0.15 | 0.00% | 4,665.87 | 4,686.56 | 4,655.02 | 0 |
Mar 25 2024 | 4,665.88 | 8.34 | 0.18% | 4,657.55 | 4,672.64 | 4,644.68 | 0 |
Mar 22 2024 | 4,657.54 | -3.34 | -0.07% | 4,660.98 | 4,660.98 | 4,624.31 | 0 |
Mar 21 2024 | 4,660.88 | 91.63 | 2.01% | 4,569.02 | 4,665.79 | 4,569.02 | 0 |
Mar 20 2024 | 4,569.25 | 8.19 | 0.18% | 4,560.91 | 4,592.45 | 4,553.86 | 0 |
Mar 19 2024 | 4,561.06 | 25.88 | 0.57% | 4,535.28 | 4,561.06 | 4,530.40 | 0 |
Mar 18 2024 | 4,535.18 | 14.72 | 0.33% | 4,520.48 | 4,552.16 | 4,520.48 | 0 |
Mar 15 2024 | 4,520.46 | -36.36 | -0.80% | 4,556.86 | 4,567.61 | 4,520.46 | 0 |
Mar 14 2024 | 4,556.82 | -7.18 | -0.16% | 4,564.56 | 4,583.45 | 4,547.02 | 0 |
Mar 13 2024 | 4,564.00 | -6.20 | -0.14% | 4,570.16 | 4,591.07 | 4,562.37 | 0 |
Mar 12 2024 | 4,570.20 | 41.50 | 0.92% | 4,528.76 | 4,574.51 | 4,528.76 | 0 |
Mar 11 2024 | 4,528.70 | -53.83 | -1.17% | 4,581.44 | 4,581.44 | 4,514.88 | 0 |
Mar 08 2024 | 4,582.53 | -39.65 | -0.86% | 4,622.21 | 4,639.85 | 4,582.53 | 0 |
Mar 07 2024 | 4,622.18 | 69.79 | 1.53% | 4,552.44 | 4,624.53 | 4,535.31 | 0 |
Mar 06 2024 | 4,552.39 | 32.08 | 0.71% | 4,520.35 | 4,556.93 | 4,520.35 | 0 |
Mar 05 2024 | 4,520.31 | -34.23 | -0.75% | 4,554.59 | 4,554.59 | 4,512.90 | 0 |
Mar 04 2024 | 4,554.54 | 14.16 | 0.31% | 4,540.24 | 4,570.13 | 4,540.24 | 0 |
Mar 01 2024 | 4,540.38 | 31.56 | 0.70% | 4,509.15 | 4,540.53 | 4,503.15 | 0 |
Feb 29 2024 | 4,508.82 | 5.48 | 0.12% | 4,500.69 | 4,516.98 | 4,488.95 | 0 |
Feb 28 2024 | 4,503.34 | -32.98 | -0.73% | 4,536.39 | 4,536.39 | 4,491.95 | 0 |
Feb 27 2024 | 4,536.32 | 8.09 | 0.18% | 4,528.34 | 4,541.48 | 4,516.86 | 0 |