Advertisement
Advertisement
U.S. markets open in 6 hours 28 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Atlantica Sustainable Infrastructure plc (AY)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
35.57+0.19 (+0.54%)
At close: 04:00PM EDT
35.94 +0.37 (+1.04%)
After hours: 07:30PM EDT
Advertisement
Advertisement
Time Period:
Aug 15, 2021 - Aug 15, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 12, 202235.4235.7335.3535.5735.57384,600
Aug 11, 202235.5035.7635.1635.3835.38374,800
Aug 10, 202235.0535.5534.7535.3935.39555,600
Aug 09, 202234.6234.7734.3634.6034.60535,200
Aug 08, 202235.1635.6234.4534.6834.68660,700
Aug 05, 202235.0135.4234.3034.8434.84480,700
Aug 04, 202234.6635.3034.0935.0835.08452,200
Aug 03, 202235.0135.2333.1634.6134.61920,400
Aug 02, 202235.8236.3535.2935.4135.41499,100
Aug 01, 202235.3435.7135.1035.4835.48328,400
Jul 29, 202235.6436.0435.5035.6635.66336,400
Jul 28, 202234.6036.0534.5635.8335.83546,200
Jul 27, 202233.7134.1933.6634.0034.00331,400
Jul 26, 202233.3633.9733.2433.7133.71480,600
Jul 25, 202232.6433.3932.3333.3133.31276,000
Jul 22, 202232.5132.9832.2932.5232.52262,300
Jul 21, 202232.4032.6531.8432.1732.17672,000
Jul 20, 202232.8933.1432.4832.5432.54817,700
Jul 19, 202232.4033.3132.3933.1333.13418,400
Jul 18, 202232.7332.7332.0832.1532.15316,300
Jul 15, 202231.9932.3830.7932.3232.32605,300
Jul 14, 202231.7232.0231.1832.0232.02325,000
Jul 13, 202232.0032.5731.7432.1932.19275,700
Jul 12, 202233.2933.4432.2332.2432.24531,200
Jul 11, 202233.5633.6832.7733.2033.20442,300
Jul 08, 202233.5933.8733.3833.5633.56333,500
Jul 07, 202233.3333.9633.3333.5933.59308,800
Jul 06, 202232.8933.5832.6633.1833.18512,000
Jul 05, 202234.0434.1631.9532.9132.91574,600
Jul 01, 202232.5534.0032.2733.9933.99602,900
Jun 30, 202231.9032.6531.5932.2632.26682,500
Jun 29, 202232.4532.4531.7532.1432.14406,500
Jun 28, 202233.0933.2932.4732.4932.49313,300
Jun 27, 202232.2932.8932.0732.7132.71427,800
Jun 24, 202231.7732.3331.7732.3032.30475,700
Jun 23, 202231.5031.9131.2531.7531.75601,200
Jun 22, 202230.8131.5830.7031.3031.30444,800
Jun 21, 202231.7231.8931.0531.1231.12505,400
Jun 17, 202231.1931.5730.8231.3031.30793,000
Jun 16, 202232.3032.3330.4830.8330.83643,700
Jun 15, 202232.2132.9332.0032.5032.50748,700
Jun 14, 202232.4632.4631.0731.6531.65963,700
Jun 13, 202233.1733.2232.0632.2132.21582,900
Jun 10, 202233.9734.0633.2833.8033.80603,500
Jun 09, 202234.2434.5433.9434.0734.07499,300
Jun 08, 202234.1634.4433.9534.3634.36429,400
Jun 07, 202233.8734.4333.7634.3934.39532,400
Jun 06, 202234.4834.4933.8134.0934.09563,500
Jun 03, 202233.6033.9533.4233.5033.50369,000
Jun 02, 202233.0433.9032.7733.8533.851,144,200
Jun 01, 202232.7432.7432.0532.1532.15446,200
May 31, 202233.1433.3132.6032.6532.65344,900
May 27, 202232.9233.3532.9233.1833.18361,700
May 27, 20220.44 Dividend
May 26, 202233.2533.5933.1533.3832.94392,000
May 25, 202232.8533.3832.7333.1232.68471,500
May 24, 202232.6532.9332.3732.9232.49719,000
May 23, 202232.8333.1832.4732.7132.28581,200
May 20, 202233.3033.4232.5833.0232.58448,500
May 19, 202232.8533.3632.7433.1432.70380,800
May 18, 202232.4033.6232.3832.8132.38498,300
May 17, 202231.9332.7731.6032.7432.31463,500
May 16, 202230.6931.5330.5431.4731.06421,200
May 13, 202230.2730.8830.1630.6230.22558,500
May 12, 202229.0429.8428.9029.8229.431,169,700
May 11, 202229.8730.1028.8428.8928.51807,800
May 10, 202229.8130.5328.8230.0629.66843,600
May 09, 202230.6930.8929.4129.5229.13851,800
May 06, 202231.1131.3230.6231.0830.67442,300
May 05, 202232.4132.4131.1231.3430.93457,100
May 04, 202231.2932.6731.2432.6332.20518,900
May 03, 202230.0731.2829.9031.1330.72615,200
May 02, 202230.8731.0029.5030.1029.70510,500
Apr 29, 202230.9031.3830.8330.9030.49507,500
Apr 28, 202231.3931.5230.8131.1630.75461,700
Apr 27, 202230.9931.7330.8731.0730.66695,300
Apr 26, 202230.9531.0330.6130.8530.44538,600
Apr 25, 202231.3531.5030.4931.0230.61626,600
Apr 22, 202232.7932.7931.5331.6131.191,250,700
Apr 21, 202233.6933.8532.7132.7432.31602,500
Apr 20, 202233.3833.9933.1433.6833.24592,900
Apr 19, 202232.7833.1732.7432.9132.48502,100
Apr 18, 202232.8633.2032.5332.8532.42460,300
Apr 14, 202233.5333.8733.0433.0632.62438,600
Apr 13, 202233.7233.9033.1433.5133.07515,000
Apr 12, 202235.0635.0633.7633.7933.34698,100
Apr 11, 202234.4635.3734.3834.9134.45598,000
Apr 08, 202235.1835.2434.2734.3333.88261,400
Apr 07, 202234.9935.3834.6835.1534.69334,800
Apr 06, 202234.3835.1034.0434.9734.51636,700
Apr 05, 202235.6036.2534.5734.7534.29767,300
Apr 04, 202235.0035.4334.4135.3834.91448,300
Apr 01, 202235.0835.3734.5634.9734.51479,300
Mar 31, 202234.9135.4234.9135.0734.61462,600
Mar 30, 202234.6535.1734.3534.8634.40675,200
Mar 29, 202234.5735.0634.3434.6434.18375,900
Mar 28, 202234.2534.7934.1934.4934.04375,800
Mar 25, 202234.5334.5333.7734.2733.82331,200
Mar 24, 202233.7934.3833.7234.2533.80581,300
Mar 23, 202234.2834.3433.7633.8633.41376,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement