U.S. markets closed

ageas SA/NV (AGESY)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
62.98+0.98 (+1.58%)
At close: 3:57PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 07, 202162.5362.9862.5362.9862.981,000
May 06, 202161.7662.0061.7662.0062.001,200
May 05, 202160.5961.2060.5961.1261.127,000
May 04, 202160.4560.4559.9860.3260.323,100
May 03, 202160.6861.0860.5760.5760.573,500
Apr 30, 202160.9060.9060.6160.6560.652,100
Apr 29, 202161.7362.0061.7362.0062.00800
Apr 28, 202161.8462.1261.8461.8561.851,200
Apr 27, 202160.9860.9860.9860.9860.98800
Apr 26, 202161.1261.5961.1261.5961.591,300
Apr 23, 202160.7761.0760.7760.9260.921,200
Apr 22, 202160.8860.8859.9659.9659.964,100
Apr 21, 202160.7861.1860.7161.0161.016,300
Apr 20, 202161.0861.0861.0861.0861.08600
Apr 19, 202162.0062.0161.8161.8561.852,000
Apr 16, 202161.1961.3461.1961.2961.291,500
Apr 15, 202160.0460.7860.0460.7860.781,000
Apr 14, 202160.9761.1360.9661.1361.131,900
Apr 13, 202161.0661.6361.0661.6361.636,700
Apr 12, 202161.8061.8061.1561.2361.232,100
Apr 09, 202161.0161.3561.0161.3561.352,800
Apr 08, 202160.7061.0560.5760.8960.891,500
Apr 07, 202161.2561.5061.2361.5061.501,500
Apr 06, 202161.3561.6161.2061.4561.452,900
Apr 05, 202161.2661.2661.2661.2661.26600
Apr 01, 202161.1161.1160.8760.8760.871,300
Mar 31, 202160.6960.9660.6960.9660.96800
Mar 30, 202160.7560.9560.7560.9560.951,300
Mar 29, 202159.8159.8159.5459.5459.541,400
Mar 26, 202158.7858.8858.4658.8858.883,200
Mar 25, 202158.5058.8258.5058.8258.821,500
Mar 24, 202158.8058.8958.6558.6558.651,800
Mar 23, 202158.1158.1157.6657.9157.911,700
Mar 22, 202158.4058.8158.4058.8158.812,800
Mar 19, 202159.5960.9159.5960.6960.692,700
Mar 18, 202160.6760.6760.1060.1060.101,100
Mar 17, 202159.8159.9059.7459.7459.742,700
Mar 16, 202159.6059.6759.3559.5759.575,900
Mar 15, 202160.2360.2360.0260.0260.02800
Mar 12, 202159.2459.2459.2459.2459.24600
Mar 11, 202159.0459.3559.0459.2459.241,600
Mar 10, 202159.5659.7259.3059.5559.552,400
Mar 09, 202159.8960.0359.8559.8559.856,800
Mar 08, 202160.1160.5260.1160.5260.521,000
Mar 05, 202160.3160.9160.3160.9060.902,700
Mar 04, 202159.4559.4659.3459.4659.461,800
Mar 03, 202159.5059.9959.4259.7759.771,900
Mar 02, 202158.8559.1258.8559.1259.12900
Mar 01, 202158.2258.2258.2258.2258.22900
Feb 26, 202156.6656.6656.6656.6656.66700
Feb 25, 202156.7756.9456.6656.6656.661,500
Feb 24, 202156.8356.8356.8356.8356.832,100
Feb 23, 202157.6757.8457.6057.6057.601,100
Feb 22, 202157.0557.6057.0557.5257.522,000
Feb 19, 202156.3456.3455.9155.9155.914,500
Feb 18, 202154.8454.8454.5254.6754.671,400
Feb 17, 202155.0655.3754.8855.3655.363,900
Feb 16, 202155.9756.0055.9756.0056.00800
Feb 12, 202154.9955.3354.9955.3355.331,400
Feb 11, 202155.2655.5855.2655.5655.56800
Feb 10, 202155.3055.7455.3055.7455.74800
Feb 09, 202155.0255.3055.0155.3055.307,500
Feb 08, 202154.9755.0254.9755.0055.002,000
Feb 05, 202154.2954.6154.2954.6154.61700
Feb 04, 202153.6453.9053.6453.8353.831,100
Feb 03, 202153.6153.7053.5253.7053.701,800
Feb 02, 202151.9352.6251.9352.6252.621,600
Feb 01, 202152.0952.0951.8751.9951.991,100
Jan 29, 202151.8551.8551.1951.3751.373,800
Jan 28, 202152.2152.5852.2152.3852.381,800
Jan 27, 202151.8352.0351.8251.9151.911,300
Jan 26, 202153.4453.5153.0653.3853.382,800
Jan 25, 202152.3952.3951.9652.3852.384,100
Jan 22, 202153.4053.5553.4053.5353.53900
Jan 21, 202154.4154.5454.2554.5454.541,700
Jan 20, 202154.4454.5054.2454.5054.501,500
Jan 19, 202154.9054.9054.9054.9054.90600
Jan 15, 202154.9554.9554.9054.9054.901,700
Jan 14, 202155.0855.5455.0855.5455.541,200
Jan 13, 202155.9855.9855.9855.9855.98-
Jan 12, 202155.9855.9855.9855.9855.98600
Jan 11, 202155.5855.9855.5855.9855.981,500
Jan 08, 202156.0556.2456.0056.2456.241,500
Jan 07, 202156.6856.6856.5556.5556.55900
Jan 06, 202156.2556.2856.0256.0256.025,900
Jan 05, 202154.6655.0154.5355.0155.011,300
Jan 04, 202154.2554.3454.0854.2654.261,300
Dec 31, 202053.4753.4753.0953.3953.394,500
Dec 30, 202054.1554.1553.9553.9653.96800
Dec 29, 202054.0354.0353.8053.8053.801,600
Dec 28, 202054.0054.0053.9453.9453.94500
Dec 24, 202053.3653.3653.3653.3653.36400
Dec 23, 202051.7551.7551.7551.7551.75400
Dec 22, 202052.1352.2951.7551.7551.751,500
Dec 21, 202051.6551.8351.6551.8351.83600
Dec 18, 202053.3653.5653.3653.5653.563,600
Dec 17, 202053.5853.5853.5853.5853.58400
Dec 16, 202052.7352.9052.7352.8052.801,800
Dec 15, 202051.7551.7551.7251.7251.721,200
Dec 14, 202051.2151.2151.1051.1051.10600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...