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 |
|---|---|---|---|---|---|---|---|
| Dec 23 2024 | 7.66 | 0.00 | 0.00% | 7.66 | 7.68 | 7.62 | 20,799 |
| Dec 20 2024 | 7.66 | 0.06 | 0.79% | 7.62 | 7.66 | 7.54 | 20,833 |
| Dec 19 2024 | 7.60 | -0.06 | -0.78% | 7.72 | 7.72 | 7.60 | 3,476 |
| Dec 18 2024 | 7.66 | 0.00 | 0.00% | 7.66 | 7.66 | 7.58 | 29,123 |
| Dec 17 2024 | 7.66 | 0.02 | 0.26% | 7.66 | 7.70 | 7.66 | 23,343 |
| Dec 16 2024 | 7.64 | -0.06 | -0.78% | 7.74 | 7.74 | 7.60 | 105,280 |
| Dec 13 2024 | 7.70 | 0.42 | 5.77% | 7.28 | 8.74 | 7.20 | 132,179 |
| Dec 12 2024 | 7.28 | -0.02 | -0.27% | 7.28 | 7.30 | 7.24 | 3,287 |
| Dec 11 2024 | 7.30 | 0.04 | 0.55% | 7.24 | 7.30 | 7.24 | 517 |
| Dec 10 2024 | 7.26 | -0.06 | -0.82% | 7.32 | 7.44 | 7.20 | 4,781 |
| Dec 09 2024 | 7.32 | -0.16 | -2.14% | 7.38 | 7.48 | 7.32 | 1,021 |
| Dec 06 2024 | 7.48 | 0.08 | 1.08% | 7.36 | 7.48 | 7.32 | 2,144 |
| Dec 05 2024 | 7.40 | -0.08 | -1.07% | 7.32 | 7.48 | 7.20 | 14,065 |
| Dec 04 2024 | 7.48 | 0.38 | 5.35% | 7.02 | 7.48 | 7.00 | 11,640 |
| Dec 03 2024 | 7.10 | 0.04 | 0.57% | 7.06 | 7.12 | 6.96 | 2,107 |
| Dec 02 2024 | 7.06 | 0.06 | 0.86% | 6.96 | 7.08 | 6.96 | 2,586 |
| Nov 29 2024 | 7.00 | 0.08 | 1.16% | 6.90 | 7.08 | 6.90 | 1,048 |
| Nov 28 2024 | 6.92 | 0.04 | 0.58% | 6.92 | 7.02 | 6.88 | 1,813 |
| Nov 27 2024 | 6.88 | -0.06 | -0.86% | 6.88 | 6.98 | 6.88 | 824 |
| Nov 26 2024 | 6.94 | 0.00 | 0.00% | 6.94 | 7.06 | 6.86 | 1,368 |
| Nov 25 2024 | 6.94 | -0.14 | -1.98% | 7.08 | 7.08 | 6.92 | 902 |
| Nov 22 2024 | 7.08 | 0.04 | 0.57% | 7.16 | 7.20 | 6.96 | 5,884 |
| Nov 21 2024 | 7.04 | -0.26 | -3.56% | 7.12 | 7.28 | 6.98 | 37,564 |
| Nov 20 2024 | 7.30 | 0.52 | 7.67% | 6.84 | 7.30 | 6.76 | 40,047 |
| Nov 19 2024 | 6.78 | -0.12 | -1.74% | 6.96 | 6.96 | 6.76 | 3,674 |
| Nov 18 2024 | 6.90 | -0.04 | -0.58% | 6.92 | 7.00 | 6.76 | 5,793 |
| Nov 15 2024 | 6.94 | 0.02 | 0.29% | 7.00 | 7.02 | 6.92 | 790 |
| Nov 14 2024 | 6.92 | 0.06 | 0.87% | 6.80 | 7.00 | 6.80 | 1,981 |
| Nov 13 2024 | 6.86 | -0.02 | -0.29% | 6.84 | 6.90 | 6.84 | 3,287 |
| Nov 12 2024 | 6.88 | -0.02 | -0.29% | 6.82 | 6.96 | 6.82 | 827 |
| Nov 11 2024 | 6.90 | 0.10 | 1.47% | 6.70 | 6.90 | 6.70 | 4,665 |
| Nov 08 2024 | 6.80 | 0.04 | 0.59% | 6.76 | 6.88 | 6.66 | 6,854 |
| Nov 07 2024 | 6.76 | -0.14 | -2.03% | 7.00 | 7.00 | 6.74 | 3,273 |
| Nov 06 2024 | 6.90 | -0.08 | -1.15% | 7.00 | 7.00 | 6.88 | 2,147 |
| Nov 05 2024 | 6.98 | -0.12 | -1.69% | 6.98 | 7.12 | 6.84 | 2,991 |
| Nov 04 2024 | 7.10 | 0.14 | 2.01% | 6.86 | 7.10 | 6.72 | 9,973 |
| Nov 01 2024 | 6.96 | 0.26 | 3.88% | 6.60 | 7.52 | 6.32 | 42,433 |
| Oct 31 2024 | 6.70 | 0.32 | 5.02% | 6.38 | 6.70 | 6.24 | 46,829 |
| Oct 30 2024 | 6.38 | 0.06 | 0.95% | 6.40 | 6.40 | 6.26 | 738 |
| Oct 29 2024 | 6.32 | 0.10 | 1.61% | 6.32 | 6.44 | 6.28 | 4,559 |
| Oct 28 2024 | 6.22 | 0.18 | 2.98% | 6.04 | 6.26 | 6.04 | 9,308 |
| Oct 25 2024 | 6.04 | 0.02 | 0.33% | 6.14 | 6.18 | 6.02 | 1,644 |
| Oct 24 2024 | 6.02 | -0.06 | -0.99% | 6.08 | 6.12 | 6.02 | 15,231 |
| Oct 23 2024 | 6.08 | 0.06 | 1.00% | 6.02 | 6.10 | 6.02 | 3,619 |
| Oct 22 2024 | 6.02 | 0.06 | 1.01% | 5.96 | 6.08 | 5.96 | 10,879 |
| Oct 21 2024 | 5.96 | -0.02 | -0.33% | 5.92 | 6.08 | 5.90 | 32,959 |
| Oct 18 2024 | 5.98 | 0.08 | 1.36% | 5.80 | 5.98 | 5.80 | 5,784 |
| Oct 17 2024 | 5.90 | -0.06 | -1.01% | 6.00 | 6.00 | 5.72 | 38,895 |
| Oct 16 2024 | 5.96 | -0.02 | -0.33% | 6.00 | 6.00 | 5.96 | 31,923 |
| Oct 15 2024 | 5.98 | 0.04 | 0.67% | 5.98 | 6.00 | 5.90 | 6,554 |
| Oct 14 2024 | 5.94 | -0.02 | -0.34% | 5.96 | 6.00 | 5.90 | 4,408 |
| Oct 11 2024 | 5.96 | 0.10 | 1.71% | 5.88 | 5.96 | 5.88 | 4,357 |
| Oct 10 2024 | 5.86 | -0.04 | -0.68% | 5.94 | 5.94 | 5.84 | 1,938 |
| Oct 09 2024 | 5.90 | 0.10 | 1.72% | 5.76 | 5.92 | 5.76 | 3,319 |
| Oct 08 2024 | 5.80 | 0.00 | 0.00% | 5.84 | 5.94 | 5.80 | 5,153 |
| Oct 07 2024 | 5.80 | -0.04 | -0.68% | 5.82 | 5.96 | 5.78 | 4,763 |
| Oct 04 2024 | 5.84 | -0.06 | -1.02% | 5.82 | 5.96 | 5.82 | 5,722 |
| Oct 03 2024 | 5.90 | 0.06 | 1.03% | 5.94 | 5.96 | 5.90 | 640 |
| Oct 02 2024 | 5.84 | -0.14 | -2.34% | 5.86 | 5.98 | 5.84 | 2,071 |
| Oct 01 2024 | 5.98 | 0.00 | 0.00% | 6.04 | 6.06 | 5.86 | 12,784 |
| Sep 30 2024 | 5.98 | 0.04 | 0.67% | 5.94 | 6.04 | 5.84 | 32,578 |
| Sep 27 2024 | 5.94 | 0.00 | 0.00% | 5.84 | 6.06 | 5.84 | 22,273 |
