Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
AKE Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 26 2024 | 83.50 | 0.20 | 0.24% | 83.15 | 83.95 | 82.40 | 101,329 |
| Jul 25 2024 | 83.30 | -0.35 | -0.42% | 82.90 | 83.30 | 81.70 | 116,753 |
| Jul 24 2024 | 83.65 | 0.30 | 0.36% | 82.70 | 84.10 | 82.60 | 85,182 |
| Jul 23 2024 | 83.35 | -0.70 | -0.83% | 83.55 | 83.80 | 83.00 | 43,816 |
| Jul 22 2024 | 84.05 | 0.80 | 0.96% | 83.70 | 84.65 | 83.45 | 56,622 |
| Jul 19 2024 | 83.25 | -1.65 | -1.94% | 83.20 | 84.30 | 82.85 | 80,989 |
| Jul 18 2024 | 84.90 | -0.45 | -0.53% | 85.35 | 85.85 | 84.60 | 113,055 |
| Jul 17 2024 | 85.35 | 3.10 | 3.77% | 81.95 | 85.55 | 81.65 | 220,112 |
| Jul 16 2024 | 82.25 | 0.00 | 0.00% | 81.70 | 82.35 | 81.30 | 112,539 |
| Jul 15 2024 | 82.25 | -1.85 | -2.20% | 83.65 | 83.65 | 82.05 | 72,427 |
| Jul 12 2024 | 84.10 | 1.40 | 1.69% | 82.70 | 84.10 | 82.50 | 154,980 |
| Jul 11 2024 | 82.70 | 1.95 | 2.41% | 81.30 | 82.95 | 80.80 | 197,628 |
| Jul 10 2024 | 80.75 | -0.85 | -1.04% | 81.60 | 81.95 | 80.60 | 189,467 |
| Jul 09 2024 | 81.60 | -2.35 | -2.80% | 82.75 | 82.85 | 81.50 | 168,946 |
| Jul 08 2024 | 83.95 | -0.35 | -0.42% | 83.90 | 85.60 | 83.70 | 195,776 |
| Jul 05 2024 | 84.30 | -1.25 | -1.46% | 85.85 | 86.25 | 84.25 | 149,705 |
| Jul 04 2024 | 85.55 | 0.05 | 0.06% | 85.80 | 86.35 | 85.20 | 90,213 |
| Jul 03 2024 | 85.50 | 2.85 | 3.45% | 83.25 | 86.35 | 83.25 | 243,068 |
| Jul 02 2024 | 82.65 | 1.05 | 1.29% | 81.25 | 82.95 | 80.60 | 185,443 |
| Jul 01 2024 | 81.60 | 0.45 | 0.55% | 83.90 | 84.50 | 81.20 | 164,372 |
| Jun 28 2024 | 81.15 | -1.55 | -1.87% | 82.70 | 82.70 | 79.85 | 274,935 |
| Jun 27 2024 | 82.70 | -0.85 | -1.02% | 83.70 | 84.40 | 82.70 | 215,196 |
| Jun 26 2024 | 83.55 | -1.20 | -1.42% | 86.25 | 86.25 | 83.55 | 278,061 |
| Jun 25 2024 | 84.75 | -0.55 | -0.64% | 85.20 | 85.40 | 84.65 | 107,713 |
| Jun 24 2024 | 85.30 | 1.40 | 1.67% | 83.80 | 86.15 | 83.60 | 128,211 |
| Jun 21 2024 | 83.90 | -2.75 | -3.17% | 86.70 | 86.70 | 83.70 | 520,318 |
| Jun 20 2024 | 86.65 | 1.05 | 1.23% | 85.60 | 86.80 | 85.35 | 137,641 |
| Jun 19 2024 | 85.60 | 0.10 | 0.12% | 85.65 | 85.95 | 85.20 | 96,089 |
| Jun 18 2024 | 85.50 | 1.60 | 1.91% | 84.45 | 85.50 | 83.40 | 131,644 |
| Jun 17 2024 | 83.90 | 0.20 | 0.24% | 83.70 | 85.25 | 83.70 | 83,447 |
| Jun 14 2024 | 83.70 | -2.35 | -2.73% | 85.80 | 85.95 | 82.85 | 261,514 |
| Jun 13 2024 | 86.05 | -2.75 | -3.10% | 88.60 | 88.60 | 86.05 | 184,123 |
| Jun 12 2024 | 88.80 | -0.35 | -0.39% | 89.15 | 89.50 | 88.25 | 179,446 |
| Jun 11 2024 | 89.15 | 0.05 | 0.06% | 89.20 | 89.20 | 87.90 | 144,256 |
| Jun 10 2024 | 89.10 | -0.45 | -0.50% | 88.70 | 89.10 | 87.90 | 137,241 |
| Jun 07 2024 | 89.55 | -0.90 | -1.00% | 90.40 | 90.40 | 88.90 | 130,358 |
| Jun 06 2024 | 90.45 | -0.10 | -0.11% | 90.90 | 91.00 | 89.95 | 92,081 |
| Jun 05 2024 | 90.55 | 0.15 | 0.17% | 90.80 | 91.75 | 90.45 | 163,187 |
| Jun 04 2024 | 90.40 | -2.05 | -2.22% | 92.20 | 92.60 | 90.40 | 113,187 |
| Jun 03 2024 | 92.45 | -1.30 | -1.39% | 94.70 | 94.75 | 92.45 | 121,872 |
| May 31 2024 | 93.75 | -0.50 | -0.53% | 94.15 | 95.55 | 93.75 | 311,180 |
| May 30 2024 | 94.25 | 1.70 | 1.84% | 92.35 | 94.75 | 92.10 | 100,708 |
| May 29 2024 | 92.55 | -1.55 | -1.65% | 94.40 | 94.55 | 92.05 | 132,042 |
| May 28 2024 | 94.10 | -0.30 | -0.32% | 94.70 | 95.05 | 94.05 | 70,175 |
| May 27 2024 | 94.40 | 0.25 | 0.27% | 94.30 | 94.40 | 93.55 | 56,262 |
| May 24 2024 | 94.15 | 0.15 | 0.16% | 93.10 | 94.65 | 92.75 | 64,554 |
| May 23 2024 | 94.00 | -0.05 | -0.05% | 93.80 | 94.95 | 93.75 | 93,517 |
| May 22 2024 | 94.05 | -2.75 | -2.84% | 96.05 | 96.15 | 93.50 | 133,208 |
| May 21 2024 | 96.80 | -0.55 | -0.56% | 97.05 | 97.15 | 95.55 | 159,191 |
| May 20 2024 | 97.35 | 1.25 | 1.30% | 96.40 | 98.20 | 96.15 | 86,161 |
| May 17 2024 | 96.10 | -2.30 | -2.34% | 94.55 | 96.20 | 94.40 | 241,349 |
| May 16 2024 | 98.40 | -0.20 | -0.20% | 98.40 | 98.85 | 97.05 | 119,294 |
| May 15 2024 | 98.60 | -0.20 | -0.20% | 98.90 | 99.90 | 98.60 | 126,510 |
| May 14 2024 | 98.80 | -0.35 | -0.35% | 99.05 | 99.70 | 98.35 | 98,671 |
| May 13 2024 | 99.15 | 1.15 | 1.17% | 98.00 | 99.20 | 97.80 | 88,026 |
| May 10 2024 | 98.00 | -1.25 | -1.26% | 99.75 | 99.75 | 97.70 | 194,836 |
| May 09 2024 | 99.25 | 0.70 | 0.71% | 98.30 | 99.65 | 98.30 | 82,747 |
| May 08 2024 | 98.55 | -3.15 | -3.10% | 101.10 | 102.30 | 98.55 | 128,967 |
| May 07 2024 | 101.70 | 3.65 | 3.72% | 103.40 | 104.40 | 100.00 | 245,795 |
| May 06 2024 | 98.05 | 0.20 | 0.20% | 98.80 | 99.65 | 98.05 | 114,951 |
| May 03 2024 | 97.85 | -0.45 | -0.46% | 98.70 | 100.10 | 97.85 | 232,268 |
| May 02 2024 | 98.30 | 1.25 | 1.29% | 97.20 | 99.15 | 96.65 | 116,338 |
| Apr 30 2024 | 97.05 | -0.35 | -0.36% | 97.40 | 97.75 | 96.70 | 101,961 |
| Apr 29 2024 | 97.40 | 1.15 | 1.19% | 96.60 | 97.55 | 96.50 | 122,654 |
