Ageas SA NV Historical Data - AGS | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Europe
EU
Ageas SA NV (AGS)
Ageas SA NV (AGS) Historical

Ageas SA NV (AGS)

43.42

-0.04

(-0.09%)

Closed April 28 11:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.62	1.44859813084	42.8	44.26	42.7	290903	43.65694205	DE
4	0.72	1.68618266979	42.7	44.26	42.24	323173	43.19586903	DE
12	4	10.1471334348	39.42	44.26	37.15	429713	40.27072578	DE
26	7.44	20.6781545303	35.98	44.26	35.88	369267	39.69298782	DE
52	3.39	8.46864851361	40.03	44.26	35.66	352131	38.95570758	DE
156	-6.88	-13.6779324056	50.3	53.96	33.7	418176	42.03247774	DE
260	-3.07	-6.60357066036	46.49	55	25.13	491742	41.75695918	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1714149000	43.42	-0.04	-0.09	43.6	43.72	43.42	235052
1714062600	43.46	-0.4	-0.91	43.8	43.8	43.12	258924
1713976200	43.86	-0.18	-0.41	44.08	44.22	43.68	324230
1713889800	44.04	0.2	0.46	43.94	44.26	43.76	294248
1713803400	43.84	0.78	1.81	43.5	43.98	43.46	278134
1713544200	43.06	-0.06	-0.14	42.8	43.32	42.7	298979
1713457800	43.12	0.34	0.79	43	43.28	42.88	260268
1713371400	42.78	-0.22	-0.51	42.92	43.4	42.78	267932
1713285000	43	-0.82	-1.87	43.2	43.4	42.76	506198
1713198600	43.82	1.34	3.15	43	44.14	43	853887
1712939400	42.48	0.12	0.28	42.48	42.8	42.34	270935
1712853000	42.36	-0.38	-0.89	42.64	42.78	42.24	303933
1712766600	42.74	-0.1	-0.23	42.94	43.1	42.62	197325
1712680200	42.84	-0.08	-0.19	42.9	43.26	42.78	203356
1712593800	42.92	0.22	0.52	42.64	43.02	42.54	211642
1712334600	42.7	-0.6	-1.39	42.78	42.96	42.6	418794
1712248200	43.3	0.26	0.60	43.06	43.4	42.94	300086
1712161800	43.04	0.12	0.28	42.96	43.26	42.9	238630
1712075400	42.92	0	0.00	42.7	43.32	42.7	329619
1711647000	42.92	-0.04	-0.09	42.97	43.13	42.7	322424
1711560600	42.96	1.01	2.41	41.9	42.96	41.9	528285
1711474200	41.95	0.5	1.21	41.52	42.01	41.49	392841
1711387800	41.45	0.7	1.72	41	41.73	41	524930
1711128600	40.75	-0.04	-0.10	40.64	40.91	40.51	282253
1711042200	40.79	0.24	0.59	40.74	41.05	40.6	373434
1710955800	40.55	0.1	0.25	40.41	40.63	40.23	253778
1710869400	40.45	0.31	0.77	40.15	40.56	40.15	362457
1710783000	40.14	0.24	0.60	39.66	40.14	39.61	373733
1710523800	39.9	0.67	1.71	39.55	40.06	39.29	2603892
1710437400	39.23	-0.31	-0.78	39.46	39.69	39.07	334441
1710351000	39.54	-0.01	-0.03	39.7	40.29	39.27	727758
1710264600	39.55	0.63	1.62	38.93	39.56	38.79	648308
1710178200	38.92	0.01	0.03	38.75	38.92	38.58	537764
1709919000	38.91	0.35	0.91	38.85	39.03	38.48	497482
1709832600	38.56	0.14	0.36	38.38	38.88	38.24	539775
1709746200	38.42	0.33	0.87	38.22	38.51	38.12	476905
1709659800	38.09	0.29	0.77	37.53	38.18	37.49	453891
1709573400	37.8	-1.24	-3.18	38.85	38.85	37.61	768470
1709314200	39.04	-0.16	-0.41	39.33	39.62	38.8	575030
1709227800	39.2	0.94	2.46	38.16	39.34	38.1	1032263
1709141400	38.26	-1.06	-2.70	39.49	40.59	37.15	1178482
1709055000	39.32	-0.27	-0.68	39.56	39.56	39.03	263300
1708968600	39.59	-0.42	-1.05	39.8	39.88	39.55	205350
1708709400	40.01	-0.08	-0.20	40.05	40.14	39.68	211011
1708623000	40.09	0.48	1.21	39.93	40.38	39.93	346472
1708536600	39.61	0.25	0.64	39.37	39.9	39.36	259578
1708450200	39.36	0.35	0.90	39.03	39.4	39.03	255086
1708363800	39.01	-0.1	-0.26	39.09	39.24	38.8	308396
1708104600	39.11	0.1	0.26	39.02	39.31	38.94	217376
1708018200	39.01	0.55	1.43	38.51	39.02	38.47	357844
1707931800	38.46	-0.01	-0.03	38.36	38.71	38.34	154930
1707845400	38.47	-0.01	-0.03	38.41	38.9	38.41	208662
1707759000	38.48	0.55	1.45	38.03	38.49	38.03	192110
1707499800	37.93	0.22	0.58	37.7	38.1	37.7	382106
1707413400	37.71	-0.1	-0.26	37.76	38.01	37.69	254235
1707327000	37.81	-0.37	-0.97	38.12	38.23	37.65	393605
1707240600	38.18	0.36	0.95	37.92	38.31	37.9	400336
1707154200	37.82	-1.31	-3.35	39.15	39.26	37.22	765533
1706895000	39.13	-0.14	-0.36	39.42	39.46	39.08	141717
1706808600	39.27	-0.54	-1.36	39.6	40.12	39.12	277647
1706722200	39.81	0.25	0.63	39.82	40.01	39.73	287401
1706635800	39.56	-0.28	-0.70	39.81	39.86	39.56	270396
1706549400	39.84	0.24	0.61	39.71	39.94	39.51	260997

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