Aegon Ltd Historical Data - A1EG34 | ADVFN

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
Brazil
BOV
Aegon Ltd (A1EG34)
Aegon Ltd (A1EG34) Historical

Aegon Ltd (A1EG34)

31.65

0.24

(0.76%)

Closed April 29 4:55PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.3	0.956937799043	31.35	31.65	31.35	2	31.40142857	DR
4	1.35	4.45544554455	30.3	31.77	30.15	24	31.21554545	DR
12	2.7	9.32642487047	28.95	31.77	28.2	17	30.4689942	DR
26	7.79	32.6487845767	23.86	31.77	23.38	10	29.70353982	DR
52	9.15	40.6666666667	22.5	31.77	21.37	18	26.24873331	DR
156	6.65	26.6	25	32.58	20.32	518	24.84180473	DR
260	15.36	94.2909760589	16.29	32.58	15.45	450	24.79248187	DR

Date	Close	Change	Change %	Open	High	Low	Volume
1714167000	31.65	0.24	0.76	31.65	31.65	31.65	6
1714080540	31.41	-0.04	-0.13	31.41	31.41	31.41	1
1713994200	31.45	0.1	0.32	31.45	31.45	31.45	3
1713907740	31.35	0	0.00	31.35	31.35	31.35	0
1713821340	31.35	0.27	0.87	31.35	31.35	31.35	3
1713562200	31.08	0	0.00	31.08	31.08	31.08	0
1713475800	31.08	0.18	0.58	31.08	31.08	31.08	1
1713389400	30.9	0.21	0.68	30.84	30.9	30.6	4
1713302940	30.69	-0.3	-0.97	30.69	30.69	30.69	3
1713216600	30.99	0.84	2.79	30.87	30.99	30.87	87
1712957400	30.15	-1.35	-4.29	30.15	30.15	30.15	4
1712870940	31.5	0	0.00	31.5	31.5	31.5	0
1712784540	31.5	0.09	0.29	31.5	31.5	31.5	81
1712698140	31.41	-0.21	-0.66	31.62	31.77	31.41	4
1712611740	31.62	0.38	1.22	31.62	31.62	31.62	1
1712352540	31.24	0	0.00	31.24	31.24	31.24	0
1712266140	31.24	0	0.00	31.24	31.24	31.24	0
1712179740	31.24	0.55	1.79	31.47	31.47	31.24	135
1712093400	30.69	0.39	1.29	30.69	30.69	30.69	2
1712006940	30.3	0.27	0.90	30.3	30.3	30.3	1
1711661340	30.03	0	0.00	30.03	30.03	30.03	0
1711574940	30.03	-0.16	-0.53	30.19	30.19	30.03	37
1711488540	30.19	0.31	1.04	29.8	30.2	29.8	7
1711402140	29.88	0.27	0.91	29.88	29.88	29.88	4
1711143000	29.61	0.96	3.35	29.61	29.61	29.61	5
1711056600	28.65	0	0.00	28.65	28.65	28.65	0
1710970200	28.65	0	0.00	28.65	28.65	28.65	0
1710883800	28.65	0	0.00	28.65	28.65	28.65	0
1710797400	28.65	-0.15	-0.52	28.65	28.65	28.65	1
1710538200	28.8	-0.21	-0.72	28.8	28.8	28.8	1
1710451740	29.01	-0.18	-0.62	28.98	29.01	28.98	2
1710365400	29.19	0.36	1.25	29.04	29.19	29	3
1710278940	28.83	0.18	0.63	28.83	28.83	28.83	100
1710192600	28.65	-0.18	-0.62	29.13	29.13	28.65	3
1709933400	28.83	0.63	2.23	28.99	28.99	28.83	3
1709847000	28.2	0	0.00	28.2	28.2	28.2	0
1709760600	28.2	0	0.00	28.2	28.2	28.2	0
1709674200	28.2	0	0.00	28.2	28.2	28.2	0
1709587800	28.2	0	0.00	28.2	28.2	28.2	0
1709328600	28.2	-1.2	-4.08	28.32	28.32	28.2	3
1709242200	29.4	0	0.00	29.4	29.4	29.4	0
1709155800	29.4	0.72	2.51	29.4	29.4	29.4	2
1709069400	28.68	-0.27	-0.93	28.95	28.95	28.68	12
1708983000	28.95	0	0.00	28.95	28.95	28.95	0
1708723800	28.95	0.45	1.58	28.95	28.95	28.95	1
1708637400	28.5	0	0.00	28.5	28.5	28.5	0
1708551000	28.5	0	0.00	28.5	28.5	28.5	0
1708464600	28.5	0	0.00	28.5	28.5	28.5	0
1708378200	28.5	-0.42	-1.45	28.5	28.5	28.5	1
1708119000	28.92	0	0.00	28.92	28.92	28.92	0
1708032600	28.92	0	0.00	28.92	28.92	28.92	0
1707946200	28.92	0	0.00	28.92	28.92	28.92	0
1707514200	28.92	0	0.00	28.92	28.92	28.92	0
1707427800	28.92	0	0.00	28.92	28.92	28.92	0
1707341400	28.92	0.15	0.52	28.95	28.95	28.92	2
1707254940	28.77	0	0.00	28.77	28.77	28.77	0
1707168540	28.77	0	0.00	28.77	28.77	28.77	0
1706909340	28.77	0	0.00	28.77	28.77	28.77	0
1706822940	28.77	-0.45	-1.54	28.68	28.77	28.68	3
1706736600	29.22	0	0.00	29.22	29.22	29.22	0
1706650200	29.22	0	0.00	29.22	29.22	29.22	0
1706563800	29.22	0.18	0.62	29.63	29.63	29.22	2

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