Ageas (PK) More Historical Data - AGESY | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
USA
USOTC
Ageas (PK) (AGESY)
Ageas (PK) (AGESY) Historical

AGESY Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 24 2024	52.45	1.42	2.78%	52.00	52.50	52.00	1,306
May 23 2024	51.03	-0.25	-0.49%	51.39	51.39	51.03	935
May 22 2024	51.28	-0.49	-0.95%	51.29	51.29	51.19	2,308
May 21 2024	51.77	0.29	0.57%	51.275	51.77	51.275	3,179
May 20 2024	51.4779	0.40	0.78%	51.79	51.79	51.375	881
May 17 2024	51.08	0.93	1.85%	51.06	51.08	51.06	825
May 16 2024	50.15	0.18	0.36%	50.39	50.39	50.15	1,065
May 15 2024	49.97	0.68	1.38%	49.97	49.97	49.97	912
May 14 2024	49.2905	0.04	0.08%	49.17	49.2905	49.17	1,163
May 13 2024	49.25	-0.21	-0.42%	49.325	49.325	49.25	1,881
May 10 2024	49.46	0.69	1.41%	49.15	49.46	49.15	1,377
May 09 2024	48.77	0.54	1.12%	48.57	48.77	48.5315	1,290
May 08 2024	48.23	0.51	1.07%	48.06	48.23	48.06	1,278
May 07 2024	47.72	0.43	0.91%	47.66	47.72	47.62	2,238
May 06 2024	47.29	1.01	2.18%	47.44	47.44	47.1725	3,518
May 03 2024	46.28	0.32	0.70%	46.32	46.345	46.28	1,606
May 02 2024	45.96	-0.22	-0.48%	46.012	46.012	45.96	1,289
May 01 2024	46.18	0.22	0.48%	45.845	46.18	45.8345	1,137
Apr 30 2024	45.96	-0.84	-1.79%	46.26	46.566	45.87	19,449
Apr 29 2024	46.80	0.01	0.02%	46.43	46.80	46.43	4,192
Apr 26 2024	46.79	0.20	0.43%	46.3725	46.79	46.3725	2,112
Apr 25 2024	46.59	-0.70	-1.48%	46.392	46.59	46.392	1,645
Apr 24 2024	47.29	0.05	0.11%	47.289	47.29	46.86	2,332
Apr 23 2024	47.24	0.23	0.49%	47.60	47.60	47.21	2,285
Apr 22 2024	47.01	0.97	2.11%	46.595	47.01	46.595	4,399
Apr 19 2024	46.04	0.16	0.35%	46.105	46.105	45.84	3,617
Apr 18 2024	45.88	0.06	0.13%	46.0199	46.09	45.75	4,983
Apr 17 2024	45.82	0.14	0.31%	45.84	45.88	45.56	7,187
Apr 16 2024	45.68	-0.72	-1.55%	45.72	45.88	45.52	6,350
Apr 15 2024	46.40	1.31	2.91%	46.77	46.90	46.25	3,937
Apr 12 2024	45.09	-0.55	-1.21%	45.15	45.15	45.01	5,443
Apr 11 2024	45.64	-0.34	-0.74%	45.4975	45.65	45.25	4,010
Apr 10 2024	45.98	-0.65	-1.39%	45.86	45.98	45.86	3,125
Apr 09 2024	46.63	-0.04	-0.09%	46.87	46.87	46.4675	3,365
Apr 08 2024	46.67	0.28	0.60%	46.475	46.67	46.475	3,994
Apr 05 2024	46.39	-0.23	-0.49%	46.235	46.39	46.19	10,053
Apr 04 2024	46.62	0.06	0.13%	47.085	47.09	46.62	5,192
Apr 03 2024	46.56	0.32	0.69%	46.41	46.68	46.40	6,023
Apr 02 2024	46.24	-0.03	-0.06%	46.17	46.24	46.13	7,956
Apr 01 2024	46.27	-0.18	-0.39%	46.015	46.27	45.972	2,897
Mar 28 2024	46.45	-0.06	-0.13%	46.24	46.45	46.13	2,488
Mar 27 2024	46.51	1.07	2.35%	46.485	46.51	46.485	2,420
Mar 26 2024	45.44	0.45	1.00%	45.3625	45.44	45.35	2,755
Mar 25 2024	44.99	0.98	2.23%	45.08	45.11	44.955	6,704
Mar 22 2024	44.0075	-0.26	-0.59%	44.16	44.17	44.0075	1,888
Mar 21 2024	44.27	-0.26	-0.58%	44.235	44.29	44.20	4,292
Mar 20 2024	44.53	0.54	1.23%	43.975	44.53	43.975	3,235
Mar 19 2024	43.99	0.42	0.96%	43.815	43.99	43.815	2,530
Mar 18 2024	43.57	0.09	0.21%	43.36	43.72	43.36	1,622
Mar 15 2024	43.48	-0.12	-0.28%	42.888	43.48	42.888	7,120
Mar 14 2024	43.60	0.44	1.02%	42.96	43.60	42.60	8,607
Mar 13 2024	43.16	0.03	0.07%	43.27	43.44	43.16	1,839
Mar 12 2024	43.13	0.61	1.43%	42.75	43.205	42.75	1,776
Mar 11 2024	42.52	0.09	0.21%	42.295	42.525	42.28	5,265
Mar 08 2024	42.43	0.26	0.62%	42.50	42.69	42.43	3,781
Mar 07 2024	42.17	0.43	1.04%	42.2225	42.2225	42.1475	1,110
Mar 06 2024	41.738	0.52	1.26%	41.75	41.86	41.738	1,543
Mar 05 2024	41.22	0.23	0.56%	40.97	41.3425	40.89	4,421
Mar 04 2024	40.99	-1.26	-2.98%	41.33	41.33	40.86	3,028
Mar 01 2024	42.25	-0.13	-0.29%	42.3125	42.325	42.17	3,768
Feb 29 2024	42.375	0.90	2.16%	42.29	42.40	42.24	1,868
Feb 28 2024	41.48	-1.20	-2.81%	41.28	41.51	41.136	7,862

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