Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
A30V83 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 26 2024 | 103.039 | 0.35 | 0.34% | 103.039 | 103.039 | 103.039 | 10,000 |
| Jul 25 2024 | 102.691 | -0.13 | -0.13% | 102.779 | 102.779 | 102.691 | 37,000 |
| Jul 24 2024 | 102.825 | 0.37 | 0.37% | 102.869 | 102.869 | 102.804 | 16,000 |
| Jul 23 2024 | 102.451 | -0.05 | -0.05% | 102.59 | 102.749 | 102.451 | 29,000 |
| Jul 22 2024 | 102.50 | -0.22 | -0.21% | 102.431 | 102.589 | 102.431 | 82,000 |
| Jul 19 2024 | 102.719 | 0.63 | 0.61% | 102.668 | 102.809 | 102.379 | 56,000 |
| Jul 18 2024 | 102.094 | -0.60 | -0.58% | 102.648 | 102.98 | 102.094 | 63,000 |
| Jul 17 2024 | 102.689 | 0.38 | 0.37% | 102.607 | 102.689 | 102.361 | 37,000 |
| Jul 16 2024 | 102.306 | -0.03 | -0.02% | 102.628 | 102.685 | 102.306 | 37,000 |
| Jul 15 2024 | 102.331 | 0.13 | 0.13% | 102.499 | 102.539 | 102.331 | 69,000 |
| Jul 12 2024 | 102.199 | 0.02 | 0.02% | 102.499 | 102.499 | 102.151 | 47,000 |
| Jul 11 2024 | 102.181 | -0.05 | -0.04% | 102.148 | 102.181 | 102.148 | 42,000 |
| Jul 10 2024 | 102.227 | 0.01 | 0.01% | 101.949 | 102.234 | 101.931 | 33,000 |
| Jul 09 2024 | 102.214 | 0.25 | 0.25% | 102.188 | 102.229 | 102.17 | 32,000 |
| Jul 08 2024 | 101.961 | 0.04 | 0.04% | 102.216 | 102.236 | 101.951 | 44,000 |
| Jul 05 2024 | 101.921 | 0.10 | 0.10% | 102.39 | 102.39 | 101.921 | 29,000 |
| Jul 04 2024 | 101.821 | -0.09 | -0.09% | 101.991 | 102.144 | 101.821 | 54,000 |
| Jul 03 2024 | 101.911 | 0.23 | 0.23% | 101.641 | 101.911 | 101.641 | 13,000 |
| Jul 02 2024 | 101.681 | -0.08 | -0.08% | 101.79 | 101.925 | 101.681 | 41,000 |
| Jul 01 2024 | 101.765 | -0.01 | 0.00% | 101.685 | 101.765 | 101.685 | 22,000 |
| Jun 28 2024 | 101.77 | 0.17 | 0.17% | 101.77 | 101.795 | 101.77 | 39,000 |
| Jun 27 2024 | 101.601 | -0.18 | -0.18% | 101.836 | 101.845 | 101.521 | 97,000 |
| Jun 26 2024 | 101.78 | 0.08 | 0.08% | 102.054 | 102.054 | 101.701 | 212,000 |
| Jun 25 2024 | 101.701 | -0.10 | -0.10% | 101.806 | 101.935 | 101.701 | 46,000 |
| Jun 24 2024 | 101.80 | 0.57 | 0.56% | 101.805 | 101.824 | 101.744 | 208,000 |
| Jun 21 2024 | 101.231 | 0.00 | 0.00% | 101.231 | 101.231 | 101.231 | 0 |
| Jun 20 2024 | 101.231 | -0.12 | -0.12% | 101.635 | 101.674 | 101.231 | 43,000 |
| Jun 19 2024 | 101.351 | -0.25 | -0.24% | 101.715 | 101.715 | 101.351 | 167,000 |
| Jun 18 2024 | 101.597 | 0.00 | 0.00% | 101.481 | 101.597 | 101.481 | 18,000 |
| Jun 17 2024 | 101.599 | 0.10 | 0.10% | 101.729 | 101.729 | 101.599 | 64,000 |
| Jun 14 2024 | 101.501 | 0.40 | 0.40% | 101.699 | 101.89 | 101.501 | 54,000 |
| Jun 13 2024 | 101.101 | -0.27 | -0.26% | 101.211 | 101.459 | 101.101 | 37,000 |
| Jun 12 2024 | 101.369 | 0.66 | 0.65% | 101.019 | 101.369 | 101.019 | 48,000 |
| Jun 11 2024 | 100.711 | 0.35 | 0.35% | 100.361 | 100.964 | 100.361 | 60,000 |
| Jun 10 2024 | 100.361 | -0.60 | -0.60% | 100.491 | 100.954 | 100.361 | 220,000 |
| Jun 07 2024 | 100.962 | -0.07 | -0.06% | 101.199 | 101.199 | 100.962 | 76,000 |
| Jun 06 2024 | 101.027 | -0.22 | -0.22% | 101.423 | 101.428 | 101.027 | 76,000 |
| Jun 05 2024 | 101.25 | 0.14 | 0.13% | 101.101 | 101.453 | 101.101 | 337,000 |
| Jun 04 2024 | 101.114 | -0.35 | -0.35% | 101.165 | 101.351 | 101.107 | 435,000 |
| Jun 03 2024 | 101.465 | 0.96 | 0.96% | 100.876 | 101.465 | 100.876 | 287,000 |
| May 31 2024 | 100.503 | 0.03 | 0.03% | 100.712 | 100.739 | 100.503 | 58,000 |
| May 30 2024 | 100.468 | 0.00 | 0.00% | 100.468 | 100.468 | 100.468 | 0 |
| May 29 2024 | 100.468 | -0.73 | -0.72% | 101.00 | 101.072 | 100.468 | 56,000 |
| May 28 2024 | 101.199 | 0.21 | 0.20% | 101.099 | 101.231 | 101.003 | 161,000 |
| May 27 2024 | 100.993 | 0.49 | 0.49% | 100.954 | 101.24 | 100.954 | 119,000 |
| May 24 2024 | 100.501 | -0.57 | -0.56% | 100.496 | 100.501 | 100.496 | 10,000 |
| May 23 2024 | 101.071 | 0.11 | 0.10% | 101.304 | 101.304 | 101.071 | 35,000 |
| May 22 2024 | 100.965 | -0.40 | -0.39% | 101.246 | 101.246 | 100.96 | 24,000 |
| May 21 2024 | 101.362 | -0.01 | -0.01% | 101.316 | 101.388 | 101.316 | 32,000 |
| May 20 2024 | 101.373 | 0.00 | 0.00% | 101.373 | 101.373 | 101.373 | 0 |
| May 17 2024 | 101.373 | 0.44 | 0.44% | 101.513 | 101.56 | 101.37 | 110,000 |
| May 16 2024 | 100.933 | 0.00 | 0.00% | 100.933 | 100.933 | 100.933 | 0 |
| May 15 2024 | 100.933 | 0.00 | 0.00% | 100.933 | 100.933 | 100.933 | 0 |
| May 14 2024 | 100.933 | -0.50 | -0.49% | 101.455 | 101.455 | 100.933 | 31,000 |
| May 13 2024 | 101.428 | -0.22 | -0.21% | 101.45 | 101.45 | 101.032 | 35,000 |
| May 10 2024 | 101.643 | 0.45 | 0.44% | 101.584 | 101.643 | 101.493 | 45,000 |
| May 09 2024 | 101.198 | 0.00 | 0.00% | 101.198 | 101.198 | 101.198 | 0 |
| May 08 2024 | 101.198 | -0.56 | -0.55% | 101.638 | 101.675 | 101.198 | 20,000 |
| May 07 2024 | 101.76 | 0.34 | 0.34% | 101.674 | 101.76 | 101.674 | 32,000 |
| May 06 2024 | 101.42 | 0.31 | 0.31% | 101.525 | 101.62 | 101.42 | 132,000 |
| May 03 2024 | 101.109 | 0.29 | 0.29% | 101.30 | 101.538 | 101.109 | 21,000 |
| May 02 2024 | 100.816 | -0.22 | -0.22% | 101.243 | 101.26 | 100.816 | 165,000 |
| Apr 30 2024 | 101.034 | -0.35 | -0.35% | 101.21 | 101.252 | 101.034 | 37,000 |
| Apr 29 2024 | 101.388 | 0.15 | 0.15% | 101.598 | 101.598 | 101.222 | 156,000 |
