Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
AYS1 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 11 2024 | 5.325 | 0.23 | 4.41% | 5.215 | 5.37 | 5.19 | 12,229 |
| Jul 10 2024 | 5.10 | -0.05 | -0.87% | 5.12 | 5.23 | 5.08 | 6,950 |
| Jul 09 2024 | 5.145 | 0.03 | 0.68% | 5.11 | 5.15 | 5.11 | 2,255 |
| Jul 08 2024 | 5.11 | -0.08 | -1.54% | 5.06 | 5.20 | 5.06 | 4,397 |
| Jul 05 2024 | 5.19 | -0.05 | -0.95% | 5.28 | 5.28 | 5.175 | 19,717 |
| Jul 04 2024 | 5.24 | -0.04 | -0.76% | 5.265 | 5.27 | 5.24 | 875 |
| Jul 03 2024 | 5.28 | 0.32 | 6.37% | 5.195 | 5.28 | 5.095 | 4,010 |
| Jul 02 2024 | 4.964 | -0.03 | -0.60% | 4.97 | 4.974 | 4.964 | 1,278 |
| Jul 01 2024 | 4.994 | 0.01 | 0.20% | 5.025 | 5.035 | 4.994 | 778 |
| Jun 28 2024 | 4.984 | -0.13 | -2.56% | 4.984 | 4.984 | 4.984 | 230 |
| Jun 27 2024 | 5.115 | 0.04 | 0.79% | 5.01 | 5.115 | 5.01 | 5,200 |
| Jun 26 2024 | 5.075 | 0.06 | 1.20% | 5.075 | 5.075 | 5.015 | 2,950 |
| Jun 25 2024 | 5.015 | -0.02 | -0.40% | 4.998 | 5.015 | 4.998 | 750 |
| Jun 24 2024 | 5.035 | 0.03 | 0.50% | 5.145 | 5.145 | 4.976 | 3,524 |
| Jun 21 2024 | 5.01 | -0.06 | -1.09% | 5.10 | 5.11 | 5.01 | 909 |
| Jun 20 2024 | 5.065 | 0.06 | 1.10% | 5.065 | 5.12 | 5.065 | 1,050 |
| Jun 19 2024 | 5.01 | -0.11 | -2.05% | 5.13 | 5.13 | 5.01 | 1,000 |
| Jun 18 2024 | 5.115 | 0.17 | 3.33% | 4.998 | 5.12 | 4.998 | 2,674 |
| Jun 17 2024 | 4.95 | -0.02 | -0.44% | 4.958 | 5.09 | 4.906 | 221 |
| Jun 14 2024 | 4.972 | 0.00 | 0.00% | 4.972 | 4.972 | 4.972 | 0.00 |
| Jun 13 2024 | 4.972 | -0.05 | -0.96% | 5.015 | 5.02 | 4.878 | 1,245 |
| Jun 12 2024 | 5.02 | 0.09 | 1.87% | 4.946 | 5.075 | 4.932 | 2,510 |
| Jun 11 2024 | 4.928 | -0.02 | -0.36% | 5.08 | 5.08 | 4.928 | 3,710 |
| Jun 10 2024 | 4.946 | 0.03 | 0.65% | 4.936 | 5.01 | 4.86 | 4,824 |
| Jun 07 2024 | 4.914 | -0.28 | -5.32% | 5.04 | 5.115 | 4.914 | 1,460 |
| Jun 06 2024 | 5.19 | 0.07 | 1.37% | 5.175 | 5.19 | 5.175 | 1,450 |
| Jun 05 2024 | 5.12 | 0.04 | 0.79% | 5.01 | 5.125 | 4.982 | 1,730 |
| Jun 04 2024 | 5.08 | -0.13 | -2.50% | 5.15 | 5.15 | 5.08 | 485 |
| Jun 03 2024 | 5.21 | -0.01 | -0.10% | 5.14 | 5.265 | 5.10 | 5,073 |
| May 31 2024 | 5.215 | -0.06 | -1.04% | 5.355 | 5.375 | 5.215 | 860 |
| May 30 2024 | 5.27 | -0.05 | -0.94% | 5.27 | 5.27 | 5.27 | 600 |
| May 29 2024 | 5.32 | -0.15 | -2.65% | 5.445 | 5.445 | 5.26 | 1,200 |
| May 28 2024 | 5.465 | 0.06 | 1.20% | 5.455 | 5.465 | 5.38 | 1,487 |
| May 27 2024 | 5.40 | 0.10 | 1.89% | 5.46 | 5.46 | 5.40 | 1,704 |
| May 24 2024 | 5.30 | 0.02 | 0.38% | 5.44 | 5.44 | 5.30 | 91 |
| May 23 2024 | 5.28 | -0.14 | -2.49% | 5.45 | 5.45 | 5.28 | 2,802 |
| May 22 2024 | 5.415 | -0.09 | -1.55% | 5.59 | 5.59 | 5.395 | 1,516 |
| May 21 2024 | 5.50 | 0.05 | 0.92% | 5.40 | 5.57 | 5.355 | 10,833 |
| May 20 2024 | 5.45 | 0.04 | 0.65% | 5.475 | 5.56 | 5.445 | 7,928 |
| May 17 2024 | 5.415 | 0.22 | 4.23% | 5.23 | 5.415 | 5.23 | 2,355 |
| May 16 2024 | 5.195 | -0.02 | -0.29% | 5.31 | 5.31 | 5.175 | 4,800 |
| May 15 2024 | 5.21 | 0.10 | 1.96% | 5.245 | 5.35 | 5.21 | 5,360 |
| May 14 2024 | 5.11 | -0.16 | -3.04% | 5.205 | 5.32 | 5.11 | 4,544 |
| May 13 2024 | 5.27 | -0.18 | -3.21% | 5.27 | 5.27 | 5.16 | 7,986 |
| May 10 2024 | 5.445 | 0.10 | 1.87% | 5.33 | 5.445 | 5.31 | 5,363 |
| May 09 2024 | 5.345 | 0.05 | 0.94% | 5.17 | 5.345 | 5.17 | 2,129 |
| May 08 2024 | 5.295 | 0.13 | 2.42% | 5.25 | 5.295 | 5.23 | 403 |
| May 07 2024 | 5.17 | -0.10 | -1.90% | 5.14 | 5.225 | 5.14 | 2,418 |
| May 06 2024 | 5.27 | 0.17 | 3.33% | 5.105 | 5.27 | 5.075 | 2,082 |
| May 03 2024 | 5.10 | -0.08 | -1.45% | 5.25 | 5.25 | 4.998 | 2,690 |
| May 02 2024 | 5.175 | -0.03 | -0.48% | 5.13 | 5.305 | 5.13 | 1,189 |
| Apr 30 2024 | 5.20 | -0.05 | -0.95% | 5.15 | 5.20 | 5.15 | 2,058 |
| Apr 29 2024 | 5.25 | 0.00 | 0.00% | 5.29 | 5.30 | 5.24 | 3,566 |
| Apr 26 2024 | 5.25 | 0.07 | 1.35% | 5.085 | 5.25 | 5.085 | 4,508 |
| Apr 25 2024 | 5.18 | 0.19 | 3.85% | 4.988 | 5.18 | 4.948 | 6,005 |
| Apr 24 2024 | 4.988 | 0.02 | 0.36% | 5.00 | 5.085 | 4.988 | 2,955 |
| Apr 23 2024 | 4.97 | -0.07 | -1.29% | 4.844 | 5.045 | 4.824 | 6,263 |
| Apr 22 2024 | 5.035 | -0.19 | -3.54% | 5.005 | 5.035 | 4.992 | 2,040 |
| Apr 19 2024 | 5.22 | 0.12 | 2.35% | 5.10 | 5.245 | 5.10 | 6,957 |
| Apr 18 2024 | 5.10 | 0.03 | 0.59% | 5.03 | 5.115 | 5.03 | 314 |
| Apr 17 2024 | 5.07 | 0.09 | 1.85% | 4.94 | 5.07 | 4.88 | 10,082 |
| Apr 16 2024 | 4.978 | 0.05 | 0.97% | 4.82 | 4.978 | 4.806 | 3,751 |
| Apr 15 2024 | 4.93 | -0.05 | -1.00% | 5.02 | 5.15 | 4.93 | 96,197 |
