Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
A4S Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 24 2024 | 399.60 | -3.30 | -0.82% | 399.60 | 399.60 | 399.60 | 1 |
| May 23 2024 | 402.90 | -1.60 | -0.40% | 407.50 | 407.50 | 401.40 | 272 |
| May 22 2024 | 404.50 | 3.20 | 0.80% | 402.50 | 404.50 | 402.50 | 17 |
| May 21 2024 | 401.30 | -1.00 | -0.25% | 401.20 | 403.20 | 401.20 | 60 |
| May 20 2024 | 402.30 | -0.50 | -0.12% | 402.30 | 402.30 | 402.30 | 15 |
| May 17 2024 | 402.80 | -4.00 | -0.98% | 403.00 | 403.00 | 402.80 | 20 |
| May 16 2024 | 406.80 | 3.60 | 0.89% | 401.40 | 407.30 | 401.40 | 26 |
| May 15 2024 | 403.20 | 1.80 | 0.45% | 404.90 | 408.80 | 402.80 | 79 |
| May 14 2024 | 401.40 | 0.90 | 0.22% | 403.80 | 403.80 | 401.40 | 4 |
| May 13 2024 | 400.50 | -1.90 | -0.47% | 402.00 | 402.00 | 400.50 | 31 |
| May 10 2024 | 402.40 | 10.10 | 2.57% | 402.50 | 402.50 | 402.40 | 55 |
| May 09 2024 | 392.30 | -6.00 | -1.51% | 393.30 | 393.30 | 392.30 | 33 |
| May 08 2024 | 398.30 | 5.60 | 1.43% | 398.40 | 398.40 | 398.30 | 4 |
| May 07 2024 | 392.70 | -0.90 | -0.23% | 397.90 | 397.90 | 392.70 | 6 |
| May 06 2024 | 393.60 | 4.60 | 1.18% | 393.60 | 393.60 | 393.60 | 20 |
| May 03 2024 | 389.00 | 0.00 | 0.00% | 389.00 | 389.00 | 389.00 | 0.00 |
| May 02 2024 | 389.00 | 2.10 | 0.54% | 388.10 | 390.90 | 386.30 | 6 |
| Apr 30 2024 | 386.90 | -0.90 | -0.23% | 386.90 | 386.90 | 386.90 | 2 |
| Apr 29 2024 | 387.80 | 9.90 | 2.62% | 386.30 | 387.80 | 386.30 | 6 |
| Apr 26 2024 | 377.90 | 0.00 | 0.00% | 377.90 | 377.90 | 377.90 | 0.00 |
| Apr 25 2024 | 377.90 | -5.60 | -1.46% | 381.40 | 381.40 | 377.90 | 3 |
| Apr 24 2024 | 383.50 | 5.50 | 1.46% | 387.30 | 387.30 | 383.50 | 50 |
| Apr 23 2024 | 378.00 | -21.40 | -5.36% | 397.10 | 397.10 | 378.00 | 5 |
| Apr 22 2024 | 399.40 | 15.80 | 4.12% | 395.50 | 399.40 | 390.00 | 12 |
| Apr 19 2024 | 383.60 | 0.00 | 0.00% | 383.60 | 383.60 | 383.60 | 0.00 |
| Apr 18 2024 | 383.60 | -1.30 | -0.34% | 383.60 | 383.60 | 383.60 | 15 |
| Apr 17 2024 | 384.90 | 0.00 | 0.00% | 384.90 | 384.90 | 384.90 | 0.00 |
| Apr 16 2024 | 384.90 | 0.00 | 0.00% | 384.90 | 384.90 | 384.90 | 0.00 |
| Apr 15 2024 | 384.90 | -7.10 | -1.81% | 392.50 | 398.10 | 384.90 | 5 |
| Apr 12 2024 | 392.00 | -2.90 | -0.73% | 393.00 | 393.00 | 392.00 | 381 |
| Apr 11 2024 | 394.90 | -4.20 | -1.05% | 392.80 | 394.90 | 392.80 | 62 |
| Apr 10 2024 | 399.10 | -4.30 | -1.07% | 399.10 | 399.10 | 399.10 | 10 |
| Apr 09 2024 | 403.40 | 0.00 | 0.00% | 403.40 | 403.40 | 403.40 | 4 |
| Apr 08 2024 | 403.40 | 10.30 | 2.62% | 404.30 | 405.70 | 403.20 | 114 |
| Apr 05 2024 | 393.10 | -5.90 | -1.48% | 393.10 | 393.10 | 393.10 | 18 |
| Apr 04 2024 | 399.00 | -6.10 | -1.51% | 400.00 | 400.00 | 399.00 | 3 |
| Apr 03 2024 | 405.10 | 2.10 | 0.52% | 405.10 | 405.10 | 405.10 | 2 |
| Apr 02 2024 | 403.00 | 1.10 | 0.27% | 407.90 | 408.40 | 403.00 | 46 |
| Mar 28 2024 | 401.90 | -0.40 | -0.10% | 402.30 | 402.50 | 401.90 | 61 |
| Mar 27 2024 | 402.30 | 2.80 | 0.70% | 401.60 | 402.30 | 401.60 | 35 |
| Mar 26 2024 | 399.50 | 1.30 | 0.33% | 399.50 | 399.50 | 399.50 | 4 |
| Mar 25 2024 | 398.20 | -5.00 | -1.24% | 399.50 | 399.60 | 394.90 | 36 |
| Mar 22 2024 | 403.20 | 0.00 | 0.00% | 403.20 | 403.20 | 403.20 | 0.00 |
| Mar 21 2024 | 403.20 | 8.60 | 2.18% | 400.70 | 403.20 | 400.70 | 8 |
| Mar 20 2024 | 394.60 | 0.00 | 0.00% | 394.60 | 394.60 | 394.60 | 0.00 |
| Mar 19 2024 | 394.60 | 2.10 | 0.54% | 394.60 | 394.60 | 394.60 | 24 |
| Mar 18 2024 | 392.50 | 6.20 | 1.60% | 393.50 | 393.50 | 392.50 | 14 |
| Mar 15 2024 | 386.30 | 3.30 | 0.86% | 382.00 | 386.50 | 382.00 | 6 |
| Mar 14 2024 | 383.00 | 6.70 | 1.78% | 380.50 | 383.50 | 380.50 | 25 |
| Mar 13 2024 | 376.30 | 0.00 | 0.00% | 376.30 | 376.30 | 376.30 | 0.00 |
| Mar 12 2024 | 376.30 | -2.10 | -0.55% | 375.20 | 379.00 | 375.20 | 16 |
| Mar 11 2024 | 378.40 | 0.80 | 0.21% | 378.40 | 378.40 | 378.40 | 2 |
| Mar 08 2024 | 377.60 | -0.10 | -0.03% | 377.60 | 377.60 | 377.60 | 7 |
| Mar 07 2024 | 377.70 | -2.90 | -0.76% | 383.30 | 383.30 | 377.70 | 3 |
| Mar 06 2024 | 380.60 | 0.60 | 0.16% | 380.60 | 380.60 | 380.60 | 2 |
| Mar 05 2024 | 380.00 | 0.00 | 0.00% | 380.00 | 380.00 | 380.00 | 0.00 |
| Mar 04 2024 | 380.00 | 6.50 | 1.74% | 380.00 | 380.00 | 380.00 | 2 |
| Mar 01 2024 | 373.50 | 0.50 | 0.13% | 379.70 | 379.80 | 373.50 | 6 |
| Feb 29 2024 | 373.00 | 0.00 | 0.00% | 373.00 | 373.00 | 373.00 | 0.00 |
| Feb 28 2024 | 373.00 | -0.10 | -0.03% | 373.00 | 373.00 | 373.00 | 1 |
| Feb 27 2024 | 373.10 | -2.70 | -0.72% | 373.10 | 373.10 | 373.10 | 2 |
| Feb 26 2024 | 375.80 | 0.00 | 0.00% | 375.80 | 375.80 | 375.80 | 0.00 |
