FinData: Historical Data for AMEX, AESR

Saturday, 20 April 2024

AESR

Historical prices - last 60 days

Date	Open	High	Low	Close	Volume
14/10/22	10.90	10.90	10.64	10.65	29,200
13/10/22	10.54	11.00	10.54	10.91	57,600
12/10/22	10.72	10.73	10.66	10.66	29,700
11/10/22	10.66	10.80	10.56	10.68	35,200
10/10/22	10.74	10.76	10.69	10.71	120,000
07/10/22	10.93	10.93	10.75	10.80	53,300
06/10/22	11.04	11.14	11.02	11.07	12,000
05/10/22	11.03	11.22	11.02	11.15	90,300
04/10/22	11.08	11.18	11.05	11.18	93,400
03/10/22	10.67	10.80	10.67	10.75	20,900
30/09/22	10.78	10.78	10.55	10.55	19,100
29/09/22	10.74	10.75	10.57	10.70	23,400
28/09/22	10.72	10.94	10.72	10.92	16,900
26/09/22	10.78	10.79	10.73	10.76	20,600
23/09/22	10.98	10.98	10.77	10.86	25,500
22/09/22	11.09	11.15	11.05	11.05	21,300
21/09/22	11.32	11.41	11.15	11.15	39,400
20/09/22	11.24	11.35	11.24	11.32	18,600
19/09/22	11.34	11.40	11.31	11.40	3,500
16/09/22	11.35	11.37	11.25	11.34	36,200
15/09/22	11.51	11.53	11.38	11.45	15,000
14/09/22	11.60	11.63	11.52	11.59	16,400
13/09/22	11.76	11.76	11.51	11.51	45,300
12/09/22	11.93	11.99	11.93	11.96	6,500
09/09/22	11.87	11.89	11.84	11.86	28,000
08/09/22	11.58	11.70	11.58	11.68	24,400
07/09/22	11.47	11.66	11.47	11.65	42,600
06/09/22	11.54	11.54	11.42	11.47	28,200
02/09/22	11.71	11.76	11.47	11.52	18,100
01/09/22	11.55	11.59	11.50	11.59	26,100
31/08/22	11.67	11.68	11.60	11.60	16,100
30/08/22	11.72	11.72	11.65	11.70	32,900
29/08/22	11.84	11.92	11.84	11.87	17,900
26/08/22	12.11	12.11	11.88	11.88	7,100
25/08/22	12.19	12.26	12.14	12.25	11,400
24/08/22	12.06	12.14	12.06	12.13	59,000
23/08/22	12.08	12.10	12.03	12.08	12,300
22/08/22	12.12	12.12	12.03	12.03	37,600
19/08/22	12.27	12.32	12.26	12.30	14,000
18/08/22	12.33	12.41	12.32	12.40	71,100
17/08/22	12.32	12.36	12.28	12.30	21,600
16/08/22	12.34	12.40	12.31	12.38	23,500
15/08/22	12.26	12.39	12.26	12.37	19,100

Global Indices

No news available...

Currencies