AESB3 Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Apr 29 2024 | 9.51 | 0.32 | 3.48% | 9.19 | 9.55 | 9.17 | 2,865,700 |
Apr 26 2024 | 9.19 | 0.04 | 0.44% | 9.17 | 9.31 | 9.16 | 1,402,900 |
Apr 25 2024 | 9.15 | -0.05 | -0.54% | 9.23 | 9.23 | 9.09 | 1,167,500 |
Apr 24 2024 | 9.20 | 0.00 | 0.00% | 9.20 | 9.30 | 9.18 | 925,900 |
Apr 23 2024 | 9.20 | -0.07 | -0.76% | 9.22 | 9.29 | 9.07 | 983,400 |
Apr 22 2024 | 9.27 | 0.10 | 1.09% | 9.17 | 9.32 | 9.09 | 1,702,300 |
Apr 19 2024 | 9.17 | -0.05 | -0.54% | 9.20 | 9.29 | 9.14 | 4,686,200 |
Apr 18 2024 | 9.22 | -0.07 | -0.75% | 9.22 | 9.30 | 9.13 | 1,480,300 |
Apr 17 2024 | 9.29 | 0.04 | 0.43% | 9.28 | 9.38 | 9.14 | 2,315,800 |
Apr 16 2024 | 9.25 | 0.00 | 0.00% | 9.25 | 9.44 | 9.17 | 2,299,900 |
Apr 15 2024 | 9.25 | -0.23 | -2.43% | 9.42 | 9.42 | 9.12 | 3,455,800 |
Apr 12 2024 | 9.48 | -0.06 | -0.63% | 9.56 | 9.57 | 9.34 | 2,366,300 |
Apr 11 2024 | 9.54 | -0.10 | -1.04% | 9.69 | 9.69 | 9.52 | 1,449,900 |
Apr 10 2024 | 9.64 | -0.23 | -2.33% | 9.88 | 9.88 | 9.60 | 1,487,600 |
Apr 09 2024 | 9.87 | 0.02 | 0.20% | 9.82 | 9.95 | 9.70 | 1,958,400 |
Apr 08 2024 | 9.85 | 0.01 | 0.10% | 9.81 | 9.90 | 9.64 | 2,629,200 |
Apr 05 2024 | 9.84 | 0.10 | 1.03% | 9.80 | 9.84 | 9.65 | 1,240,700 |
Apr 04 2024 | 9.74 | 0.08 | 0.83% | 9.68 | 9.85 | 9.65 | 1,399,500 |
Apr 03 2024 | 9.66 | -0.03 | -0.31% | 9.71 | 9.73 | 9.59 | 1,524,200 |
Apr 02 2024 | 9.69 | 0.07 | 0.73% | 9.68 | 9.75 | 9.45 | 2,819,000 |
Apr 01 2024 | 9.62 | -0.61 | -5.96% | 10.09 | 10.12 | 9.55 | 6,557,400 |
Mar 28 2024 | 10.23 | -0.02 | -0.20% | 10.20 | 10.26 | 10.15 | 1,091,200 |
Mar 27 2024 | 10.25 | -0.06 | -0.58% | 10.34 | 10.34 | 10.16 | 1,373,700 |
Mar 26 2024 | 10.31 | -0.27 | -2.55% | 10.58 | 10.58 | 10.31 | 1,247,200 |
Mar 25 2024 | 10.58 | -0.22 | -2.04% | 10.75 | 10.76 | 10.51 | 1,228,100 |
Mar 22 2024 | 10.80 | 0.02 | 0.19% | 10.88 | 10.88 | 10.63 | 1,837,200 |
Mar 21 2024 | 10.78 | 0.04 | 0.37% | 10.77 | 11.01 | 10.69 | 2,096,700 |
Mar 20 2024 | 10.74 | 0.57 | 5.60% | 10.17 | 10.77 | 10.14 | 2,977,000 |
Mar 19 2024 | 10.17 | -0.07 | -0.68% | 10.28 | 10.30 | 10.13 | 1,174,200 |
Mar 18 2024 | 10.24 | -0.06 | -0.58% | 10.30 | 10.56 | 10.23 | 4,212,700 |
Mar 15 2024 | 10.30 | -0.17 | -1.62% | 10.45 | 10.46 | 10.30 | 2,174,000 |
Mar 14 2024 | 10.47 | 0.04 | 0.38% | 10.43 | 10.50 | 10.32 | 1,455,700 |
Mar 13 2024 | 10.43 | 0.03 | 0.29% | 10.39 | 10.52 | 10.30 | 1,505,600 |
Mar 12 2024 | 10.40 | -0.15 | -1.42% | 10.50 | 10.56 | 10.35 | 1,799,900 |
Mar 11 2024 | 10.55 | 0.07 | 0.67% | 10.45 | 10.59 | 10.45 | 1,862,000 |
Mar 08 2024 | 10.48 | -0.02 | -0.19% | 10.46 | 10.63 | 10.42 | 2,508,800 |
Mar 07 2024 | 10.50 | -0.05 | -0.47% | 10.55 | 10.59 | 10.45 | 1,647,000 |
Mar 06 2024 | 10.55 | 0.00 | 0.00% | 10.60 | 10.67 | 10.50 | 2,486,100 |
Mar 05 2024 | 10.55 | 0.08 | 0.76% | 10.47 | 10.59 | 10.42 | 1,775,500 |
Mar 04 2024 | 10.47 | -0.19 | -1.78% | 10.65 | 10.67 | 10.40 | 1,277,800 |
Mar 01 2024 | 10.66 | 0.22 | 2.11% | 10.44 | 10.71 | 10.42 | 2,531,400 |
Feb 29 2024 | 10.44 | -0.02 | -0.19% | 10.46 | 10.49 | 10.34 | 2,132,400 |
Feb 28 2024 | 10.46 | -0.04 | -0.38% | 10.47 | 10.52 | 10.38 | 1,678,500 |
Feb 27 2024 | 10.50 | -0.03 | -0.28% | 10.52 | 10.72 | 10.49 | 1,982,900 |
Feb 26 2024 | 10.53 | -0.15 | -1.40% | 10.69 | 10.80 | 10.46 | 1,848,900 |
Feb 23 2024 | 10.68 | 0.12 | 1.14% | 10.56 | 10.75 | 10.44 | 2,095,500 |
Feb 22 2024 | 10.56 | 0.09 | 0.86% | 10.47 | 10.75 | 10.46 | 2,392,700 |
Feb 21 2024 | 10.47 | 0.13 | 1.26% | 10.34 | 10.61 | 10.26 | 2,713,800 |
Feb 20 2024 | 10.34 | 0.03 | 0.29% | 10.28 | 10.38 | 10.26 | 1,485,400 |
Feb 19 2024 | 10.31 | -0.04 | -0.39% | 10.35 | 10.36 | 10.25 | 1,477,300 |
Feb 16 2024 | 10.35 | 0.09 | 0.88% | 10.30 | 10.42 | 10.22 | 1,797,700 |
Feb 15 2024 | 10.26 | 0.12 | 1.18% | 10.15 | 10.30 | 10.15 | 1,809,800 |
Feb 14 2024 | 10.14 | -0.13 | -1.27% | 10.27 | 10.30 | 10.05 | 1,892,800 |
Feb 09 2024 | 10.27 | -0.02 | -0.19% | 10.28 | 10.35 | 10.06 | 2,954,900 |
Feb 08 2024 | 10.29 | -0.04 | -0.39% | 10.33 | 10.33 | 9.98 | 5,997,400 |
Feb 07 2024 | 10.33 | -0.12 | -1.15% | 10.43 | 10.49 | 10.25 | 2,679,700 |
Feb 06 2024 | 10.45 | -0.20 | -1.88% | 10.62 | 10.93 | 10.42 | 3,081,600 |
Feb 05 2024 | 10.65 | 0.04 | 0.38% | 10.55 | 10.69 | 10.04 | 7,368,900 |
Feb 02 2024 | 10.61 | -0.58 | -5.18% | 11.18 | 11.18 | 10.55 | 5,188,000 |
Feb 01 2024 | 11.19 | -0.20 | -1.76% | 11.47 | 11.47 | 10.96 | 4,404,300 |
Jan 31 2024 | 11.39 | 0.01 | 0.09% | 11.35 | 11.59 | 11.30 | 3,231,800 |