AS500 Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jun 21 2024 | 1,459.97 | -1.55 | -0.11% | 1,459.97 | 1,459.97 | 1,459.97 | 0 |
Jun 20 2024 | 1,461.52 | -4.26 | -0.29% | 1,461.52 | 1,461.52 | 1,461.52 | 0 |
Jun 19 2024 | 1,465.78 | 7.21 | 0.49% | 1,465.78 | 1,465.78 | 1,465.78 | 0 |
Jun 18 2024 | 1,458.57 | 7.94 | 0.55% | 1,458.57 | 1,458.57 | 1,458.57 | 0 |
Jun 17 2024 | 1,450.63 | -27.37 | -1.85% | 1,450.63 | 1,450.63 | 1,450.63 | 0 |
Jun 14 2024 | 1,478.00 | 8.17 | 0.56% | 1,478.00 | 1,478.00 | 1,478.00 | 0 |
Jun 13 2024 | 1,469.83 | -5.83 | -0.40% | 1,469.83 | 1,469.83 | 1,469.83 | 0 |
Jun 12 2024 | 1,475.66 | -12.85 | -0.86% | 1,475.66 | 1,475.66 | 1,475.66 | 0 |
Jun 11 2024 | 1,488.51 | 11.79 | 0.80% | 1,488.51 | 1,488.51 | 1,488.51 | 0 |
Jun 10 2024 | 1,476.72 | 0.00 | 0.00% | 1,476.72 | 1,476.72 | 1,476.72 | 0 |
Jun 07 2024 | 1,476.72 | -0.55 | -0.04% | 1,476.72 | 1,476.72 | 1,476.72 | 0 |
Jun 06 2024 | 1,477.27 | 8.38 | 0.57% | 1,477.27 | 1,477.27 | 1,477.27 | 0 |
Jun 05 2024 | 1,468.89 | -22.11 | -1.48% | 1,468.89 | 1,468.89 | 1,468.89 | 0 |
Jun 04 2024 | 1,491.00 | 1.48 | 0.10% | 1,491.00 | 1,491.00 | 1,491.00 | 0 |
Jun 03 2024 | 1,489.52 | 18.85 | 1.28% | 1,489.52 | 1,489.52 | 1,489.52 | 0 |
May 31 2024 | 1,470.67 | 14.32 | 0.98% | 1,470.67 | 1,470.67 | 1,470.67 | 0 |
May 30 2024 | 1,456.35 | -6.79 | -0.46% | 1,456.35 | 1,456.35 | 1,456.35 | 0 |
May 29 2024 | 1,463.14 | -13.80 | -0.93% | 1,463.14 | 1,463.14 | 1,463.14 | 0 |
May 28 2024 | 1,476.94 | -2.86 | -0.19% | 1,476.94 | 1,476.94 | 1,476.94 | 0 |
May 27 2024 | 1,479.80 | 14.13 | 0.96% | 1,479.80 | 1,479.80 | 1,479.80 | 0 |
May 24 2024 | 1,465.67 | -12.22 | -0.83% | 1,465.67 | 1,465.67 | 1,465.67 | 0 |
May 23 2024 | 1,477.89 | 1.99 | 0.13% | 1,477.89 | 1,477.89 | 1,477.89 | 0 |
May 22 2024 | 1,475.90 | -10.03 | -0.67% | 1,475.90 | 1,475.90 | 1,475.90 | 0 |
May 21 2024 | 1,485.93 | -4.57 | -0.31% | 1,485.93 | 1,485.93 | 1,485.93 | 0 |
May 20 2024 | 1,490.50 | 7.13 | 0.48% | 1,490.50 | 1,490.50 | 1,490.50 | 0 |
May 17 2024 | 1,483.37 | 0.42 | 0.03% | 1,483.37 | 1,483.37 | 1,483.37 | 0 |
May 16 2024 | 1,482.95 | 8.44 | 0.57% | 1,482.95 | 1,482.95 | 1,482.95 | 0 |
May 15 2024 | 1,474.51 | 2.47 | 0.17% | 1,474.51 | 1,474.51 | 1,474.51 | 0 |
May 14 2024 | 1,472.04 | 0.00 | 0.00% | 1,472.04 | 1,472.04 | 1,472.04 | 0 |
May 13 2024 | 1,472.04 | -6.20 | -0.42% | 1,472.04 | 1,472.04 | 1,472.04 | 0 |
May 10 2024 | 1,478.24 | 8.20 | 0.56% | 1,478.24 | 1,478.24 | 1,478.24 | 0 |
May 09 2024 | 1,470.04 | -2.11 | -0.14% | 1,470.04 | 1,470.04 | 1,470.04 | 0 |
May 08 2024 | 1,472.15 | -22.70 | -1.52% | 1,472.15 | 1,472.15 | 1,472.15 | 0 |
May 07 2024 | 1,494.85 | 7.26 | 0.49% | 1,494.85 | 1,494.85 | 1,494.85 | 0 |
May 06 2024 | 1,487.59 | -5.30 | -0.36% | 1,487.59 | 1,487.59 | 1,487.59 | 0 |
May 03 2024 | 1,492.89 | 3.94 | 0.26% | 1,492.89 | 1,492.89 | 1,492.89 | 0 |
May 02 2024 | 1,488.95 | 18.68 | 1.27% | 1,488.95 | 1,488.95 | 1,488.95 | 0 |
Apr 30 2024 | 1,470.27 | 18.56 | 1.28% | 1,470.27 | 1,470.27 | 1,470.27 | 0 |
Apr 29 2024 | 1,451.71 | 4.17 | 0.29% | 1,451.71 | 1,451.71 | 1,451.71 | 0 |
Apr 26 2024 | 1,447.54 | -0.16 | -0.01% | 1,447.54 | 1,447.54 | 1,447.54 | 0 |
Apr 25 2024 | 1,447.70 | -24.90 | -1.69% | 1,447.70 | 1,447.70 | 1,447.70 | 0 |
Apr 24 2024 | 1,472.60 | 20.98 | 1.45% | 1,472.60 | 1,472.60 | 1,472.60 | 0 |
Apr 23 2024 | 1,451.62 | -0.58 | -0.04% | 1,451.62 | 1,451.62 | 1,451.62 | 0 |
Apr 22 2024 | 1,452.20 | 21.70 | 1.52% | 1,452.20 | 1,452.20 | 1,452.20 | 0 |
Apr 19 2024 | 1,430.50 | -26.12 | -1.79% | 1,430.50 | 1,430.50 | 1,430.50 | 0 |
Apr 18 2024 | 1,456.62 | 5.29 | 0.36% | 1,456.62 | 1,456.62 | 1,456.62 | 0 |
Apr 17 2024 | 1,451.33 | -13.25 | -0.90% | 1,451.33 | 1,451.33 | 1,451.33 | 0 |
Apr 16 2024 | 1,464.58 | -34.68 | -2.31% | 1,464.58 | 1,464.58 | 1,464.58 | 0 |
Apr 15 2024 | 1,499.26 | -15.68 | -1.04% | 1,499.26 | 1,499.26 | 1,499.26 | 0 |
Apr 12 2024 | 1,514.94 | 12.31 | 0.82% | 1,514.94 | 1,514.94 | 1,514.94 | 0 |
Apr 11 2024 | 1,502.63 | 2.17 | 0.14% | 1,502.63 | 1,502.63 | 1,502.63 | 0 |
Apr 10 2024 | 1,500.46 | -2.48 | -0.17% | 1,500.46 | 1,500.46 | 1,500.46 | 0 |
Apr 09 2024 | 1,502.94 | 14.67 | 0.99% | 1,502.94 | 1,502.94 | 1,502.94 | 0 |
Apr 08 2024 | 1,488.27 | 5.42 | 0.37% | 1,488.27 | 1,488.27 | 1,488.27 | 0 |
Apr 05 2024 | 1,482.85 | -8.92 | -0.60% | 1,482.85 | 1,482.85 | 1,482.85 | 0 |
Apr 04 2024 | 1,491.77 | 9.83 | 0.66% | 1,491.77 | 1,491.77 | 1,491.77 | 0 |
Apr 03 2024 | 1,481.94 | -17.44 | -1.16% | 1,481.94 | 1,481.94 | 1,481.94 | 0 |
Apr 02 2024 | 1,499.38 | -9.55 | -0.63% | 1,499.38 | 1,499.38 | 1,499.38 | 0 |
Mar 28 2024 | 1,508.93 | -12.93 | -0.85% | 1,508.93 | 1,508.93 | 1,508.93 | 0 |
Mar 27 2024 | 1,521.86 | 10.28 | 0.68% | 1,521.86 | 1,521.86 | 1,521.86 | 0 |
Mar 26 2024 | 1,511.58 | 0.94 | 0.06% | 1,511.58 | 1,511.58 | 1,511.58 | 0 |
Mar 25 2024 | 1,510.64 | -15.83 | -1.04% | 1,510.64 | 1,510.64 | 1,510.64 | 0 |