Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
AOX Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 19 2024 | 3.50 | 0.02 | 0.57% | 3.48 | 3.50 | 3.44 | 3,084 |
| Jul 18 2024 | 3.48 | -0.01 | -0.29% | 3.46 | 3.49 | 3.41 | 14,866 |
| Jul 17 2024 | 3.49 | 0.10 | 2.95% | 3.39 | 3.50 | 3.39 | 16,873 |
| Jul 16 2024 | 3.39 | -0.04 | -1.17% | 3.50 | 3.50 | 3.39 | 7,393 |
| Jul 15 2024 | 3.43 | 0.04 | 1.18% | 3.44 | 3.49 | 3.38 | 2,757 |
| Jul 12 2024 | 3.39 | -0.10 | -2.87% | 3.36 | 3.49 | 3.36 | 97 |
| Jul 11 2024 | 3.49 | 0.00 | 0.00% | 3.49 | 3.49 | 3.43 | 3,171 |
| Jul 10 2024 | 3.49 | 0.01 | 0.29% | 3.48 | 3.50 | 3.41 | 16,018 |
| Jul 09 2024 | 3.48 | 0.10 | 2.96% | 3.31 | 3.48 | 3.31 | 1,314 |
| Jul 08 2024 | 3.38 | -0.04 | -1.17% | 3.28 | 3.46 | 3.28 | 4,144 |
| Jul 05 2024 | 3.42 | -0.06 | -1.72% | 3.42 | 3.49 | 3.34 | 2,530 |
| Jul 04 2024 | 3.48 | 0.07 | 2.05% | 3.41 | 3.48 | 3.35 | 4,529 |
| Jul 03 2024 | 3.41 | 0.05 | 1.49% | 3.40 | 3.45 | 3.32 | 5,034 |
| Jul 02 2024 | 3.36 | -0.05 | -1.47% | 3.41 | 3.41 | 3.28 | 12,820 |
| Jul 01 2024 | 3.41 | 0.08 | 2.40% | 3.41 | 3.41 | 3.34 | 2,890 |
| Jun 28 2024 | 3.33 | -0.08 | -2.35% | 3.41 | 3.41 | 3.33 | 2,801 |
| Jun 27 2024 | 3.41 | 0.01 | 0.29% | 3.40 | 3.44 | 3.30 | 2,663 |
| Jun 26 2024 | 3.40 | -0.03 | -0.87% | 3.37 | 3.44 | 3.37 | 3,473 |
| Jun 25 2024 | 3.43 | 0.03 | 0.88% | 3.36 | 3.46 | 3.21 | 5,493 |
| Jun 24 2024 | 3.40 | 0.00 | 0.00% | 3.42 | 3.49 | 3.37 | 12,266 |
| Jun 21 2024 | 3.40 | -0.11 | -3.13% | 3.43 | 3.51 | 3.39 | 4,094 |
| Jun 20 2024 | 3.51 | 0.00 | 0.00% | 3.51 | 3.51 | 3.40 | 1,561 |
| Jun 19 2024 | 3.51 | 0.00 | 0.00% | 3.51 | 3.51 | 3.38 | 3,719 |
| Jun 18 2024 | 3.51 | 0.00 | 0.00% | 3.51 | 3.51 | 3.41 | 10,592 |
| Jun 17 2024 | 3.51 | 0.06 | 1.74% | 3.51 | 3.51 | 3.45 | 5,731 |
| Jun 14 2024 | 3.45 | -0.04 | -1.15% | 3.49 | 3.51 | 3.45 | 6,795 |
| Jun 13 2024 | 3.49 | 0.05 | 1.45% | 3.45 | 3.54 | 3.45 | 1,687 |
| Jun 12 2024 | 3.44 | 0.01 | 0.29% | 3.49 | 3.55 | 3.44 | 4,317 |
| Jun 11 2024 | 3.43 | 0.01 | 0.29% | 3.46 | 3.53 | 3.41 | 17,797 |
| Jun 10 2024 | 3.42 | -0.06 | -1.72% | 3.49 | 3.49 | 3.26 | 12,564 |
| Jun 07 2024 | 3.48 | 0.00 | 0.00% | 3.48 | 3.51 | 3.29 | 7,008 |
| Jun 06 2024 | 3.48 | 0.04 | 1.16% | 3.44 | 3.49 | 3.41 | 40,628 |
| Jun 05 2024 | 3.44 | 0.04 | 1.18% | 3.44 | 3.44 | 3.41 | 10,321 |
| Jun 04 2024 | 3.40 | -0.05 | -1.45% | 3.44 | 3.45 | 3.40 | 10,455 |
| Jun 03 2024 | 3.45 | -0.05 | -1.43% | 3.50 | 3.57 | 3.40 | 34,000 |
| May 31 2024 | 3.50 | 0.01 | 0.29% | 3.55 | 3.55 | 3.46 | 3,179 |
| May 30 2024 | 3.49 | 0.04 | 1.16% | 3.59 | 3.59 | 3.45 | 1,246 |
| May 29 2024 | 3.45 | -0.06 | -1.71% | 3.53 | 3.54 | 3.44 | 5,862 |
| May 28 2024 | 3.51 | 0.07 | 2.03% | 3.53 | 3.56 | 3.44 | 16,251 |
| May 27 2024 | 3.44 | -0.04 | -1.15% | 3.42 | 3.52 | 3.42 | 9,433 |
| May 24 2024 | 3.48 | -0.05 | -1.42% | 3.41 | 3.53 | 3.41 | 4,420 |
| May 23 2024 | 3.53 | 0.07 | 2.02% | 3.55 | 3.55 | 3.42 | 18,815 |
| May 22 2024 | 3.46 | -0.09 | -2.54% | 3.55 | 3.56 | 3.45 | 1,367 |
| May 21 2024 | 3.55 | 0.04 | 1.14% | 3.56 | 3.59 | 3.48 | 18,628 |
| May 20 2024 | 3.51 | -0.07 | -1.96% | 3.52 | 3.58 | 3.51 | 7,586 |
| May 17 2024 | 3.58 | 0.04 | 1.13% | 3.55 | 3.60 | 3.41 | 32,114 |
| May 16 2024 | 3.54 | 0.04 | 1.14% | 3.51 | 3.59 | 3.48 | 14,213 |
| May 15 2024 | 3.50 | -0.06 | -1.69% | 3.45 | 3.60 | 3.45 | 8,709 |
| May 14 2024 | 3.56 | 0.06 | 1.71% | 3.57 | 3.59 | 3.49 | 7,671 |
| May 13 2024 | 3.50 | -0.07 | -1.96% | 3.57 | 3.59 | 3.49 | 15,512 |
| May 10 2024 | 3.57 | 0.00 | 0.00% | 3.59 | 3.59 | 3.50 | 10,702 |
| May 09 2024 | 3.57 | 0.00 | 0.00% | 3.60 | 3.60 | 3.47 | 5,664 |
| May 08 2024 | 3.57 | 0.00 | 0.00% | 3.57 | 3.57 | 3.47 | 1,329 |
| May 07 2024 | 3.57 | 0.03 | 0.85% | 3.54 | 3.57 | 3.44 | 11,429 |
| May 06 2024 | 3.54 | 0.08 | 2.31% | 3.60 | 3.60 | 3.42 | 10,206 |
| May 03 2024 | 3.46 | -0.11 | -3.08% | 3.58 | 3.60 | 3.46 | 3,387 |
| May 02 2024 | 3.57 | -0.02 | -0.56% | 3.46 | 3.58 | 3.46 | 4,485 |
| Apr 30 2024 | 3.59 | 0.03 | 0.84% | 3.55 | 3.59 | 3.45 | 20,187 |
| Apr 29 2024 | 3.56 | 0.02 | 0.56% | 3.45 | 3.56 | 3.43 | 9,484 |
| Apr 26 2024 | 3.54 | 0.14 | 4.12% | 3.49 | 3.54 | 3.46 | 5,747 |
| Apr 25 2024 | 3.40 | -0.04 | -1.16% | 3.54 | 3.54 | 3.40 | 21,882 |
| Apr 24 2024 | 3.44 | -0.05 | -1.43% | 3.56 | 3.56 | 3.42 | 4,777 |
| Apr 23 2024 | 3.49 | 0.08 | 2.35% | 3.51 | 3.51 | 3.41 | 3,413 |
