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

Get Started

Home
Investing
Stocks
USA
USOTC
Atos Origin SA (PK) (AEXAY)
Atos Origin SA (PK) (AEXAY) Historical

AEXAY Atos Origin SA (PK)

0.3489

0.1621 (86.78%)

Jun 20 2024 - Closed

Delayed by 15 minutes

AEXAY Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 20 2024	0.3489	0.1621	86.78%	0.325	0.363	0.325	93,086
Jun 18 2024	0.1868	-0.00338	-1.78%	0.20	0.20	0.1812	13,858
Jun 17 2024	0.190177	0.05018	35.84%	0.1946	0.1946	0.168223	16,094
Jun 14 2024	0.14	0.0101	7.78%	0.140292	0.140292	0.14	874
Jun 13 2024	0.1299	-0.0102	-7.28%	0.15	0.15	0.1289	43,201
Jun 12 2024	0.1401	-0.0323	-18.74%	0.145	0.1485	0.125	50,463
Jun 11 2024	0.1724	-0.0596	-25.69%	0.18	0.186	0.17	84,525
Jun 10 2024	0.232	0.00	0.00%	0.232	0.232	0.232	0
Jun 07 2024	0.232	0.01455	6.69%	0.21828	0.232	0.21828	28,800
Jun 06 2024	0.21745	-0.00085	-0.39%	0.24112	0.24112	0.21745	25,640
Jun 05 2024	0.2183	-0.0117	-5.09%	0.215	0.2183	0.19885	19,250
Jun 04 2024	0.23	-0.0771	-25.11%	0.2741	0.2741	0.22	78,706
Jun 03 2024	0.3071	-0.1229	-28.58%	0.3237	0.33	0.26	34,912
May 31 2024	0.43	-0.02	-4.44%	0.43	0.43	0.43	254
May 30 2024	0.45	0.00908	2.06%	0.44	0.45	0.44	2,600
May 29 2024	0.440917	0.03092	7.54%	0.4337	0.440917	0.4337	4,609
May 28 2024	0.41	0.00	0.00%	0.41	0.41	0.41	0
May 24 2024	0.41	0.00	0.00%	0.41	0.41	0.41	0
May 23 2024	0.41	0.00	0.00%	0.41	0.41	0.41	0
May 22 2024	0.41	0.00	0.00%	0.41	0.41	0.41	400
May 21 2024	0.41	0.0212	5.45%	0.3897	0.41	0.3897	2,426
May 20 2024	0.3888	-0.0712	-15.48%	0.40	0.40	0.3888	2,218
May 17 2024	0.46	0.00	0.00%	0.46	0.46	0.46	0
May 16 2024	0.46	0.02815	6.52%	0.43	0.46	0.43	1,250
May 15 2024	0.43185	0.00	0.00%	0.43185	0.43185	0.43185	0
May 14 2024	0.43185	-0.02785	-6.06%	0.391513	0.43185	0.391513	10,195
May 13 2024	0.459703	0.00	0.00%	0.459703	0.459703	0.459703	0
May 10 2024	0.459703	0.00935	2.08%	0.459703	0.459703	0.459703	1,250
May 09 2024	0.45035	-0.01195	-2.58%	0.45	0.45035	0.45	4,020
May 08 2024	0.4623	0.007	1.54%	0.4532	0.4623	0.44	4,944
May 07 2024	0.4553	0.0253	5.88%	0.4553	0.4553	0.4553	5,442
May 06 2024	0.43	0.00	0.00%	0.43	0.43	0.43	0
May 03 2024	0.43	0.00	0.00%	0.43	0.43	0.43	0
May 02 2024	0.43	0.0214	5.24%	0.45	0.45	0.43	4,214
May 01 2024	0.4086	0.00	0.00%	0.4086	0.4086	0.4086	0
Apr 30 2024	0.4086	-0.08467	-17.17%	0.4086	0.4086	0.4086	249
Apr 29 2024	0.49327	0.10557	27.23%	0.5178	0.5178	0.4899	20,095
Apr 26 2024	0.3877	0.00	0.00%	0.3877	0.3877	0.3877	0
Apr 25 2024	0.3877	0.0077	2.03%	0.37	0.3877	0.37	7,610
Apr 24 2024	0.38	0.00	0.00%	0.38	0.38	0.38	0
Apr 23 2024	0.38	0.00	0.00%	0.38	0.38	0.38	0
Apr 22 2024	0.38	-0.02	-5.00%	0.38905	0.38905	0.371905	3,737
Apr 19 2024	0.40	0.00	0.00%	0.40	0.40	0.40	0
Apr 18 2024	0.40	0.00	0.00%	0.40	0.40	0.40	0
Apr 17 2024	0.40	0.018	4.71%	0.385	0.40	0.385	3,030
Apr 16 2024	0.382	-0.0363	-8.68%	0.38	0.382	0.38	838
Apr 15 2024	0.4183	0.02568	6.54%	0.4089	0.4183	0.40	10,000
Apr 12 2024	0.392622	0.00007	0.02%	0.37708	0.392622	0.37708	6,314
Apr 11 2024	0.39255	0.00	0.00%	0.39255	0.39255	0.39255	0
Apr 10 2024	0.39255	-0.05697	-12.67%	0.41	0.41	0.385	17,300
Apr 09 2024	0.449517	-0.03058	-6.37%	0.42	0.455	0.42	6,900
Apr 08 2024	0.4801	0.0576	13.63%	0.45738	0.495	0.45738	16,848
Apr 05 2024	0.4225	0.00	0.00%	0.4225	0.4225	0.4225	0
Apr 04 2024	0.4225	0.0275	6.96%	0.42	0.4433	0.42	9,400
Apr 03 2024	0.395	0.00	0.00%	0.395	0.395	0.395	0
Apr 02 2024	0.395	-0.02865	-6.76%	0.42	0.42	0.39495	15,089
Apr 01 2024	0.42365	0.05215	14.04%	0.38	0.44831	0.38	17,159
Mar 28 2024	0.3715	0.00	0.00%	0.3715	0.3715	0.3715	0
Mar 27 2024	0.3715	0.0066	1.81%	0.36	0.389924	0.36	3,162
Mar 26 2024	0.3649	-0.0151	-3.97%	0.34003	0.3649	0.34003	3,409
Mar 25 2024	0.38	-0.00957	-2.46%	0.38	0.38	0.38	525

Atos Origin (PK)

FIRF XP IE FIDC

Ebrd Zc Mg28 Brl

Vontobel Financial Produ...

Balanced Commercial Prop...

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