AO World Historic Prices

 
     
Date Open High Low Close Volume
Jul 19, 2019 75.00 76.90 73.30 74.30 139,311
Jul 18, 2019 77.20 79.00 74.51 76.00 126,898
Jul 17, 2019 75.10 79.10 74.20 76.70 179,598
Jul 16, 2019 73.70 78.50 73.70 77.70 214,376
Jul 15, 2019 70.00 76.20 69.90 75.00 332,388
Jul 12, 2019 0.00 0.00 70.00 71.00 168,469
Jul 11, 2019 70.00 72.40 70.00 71.70 67,757
Jul 10, 2019 69.00 71.90 69.00 70.80 351,354
Jul 9, 2019 72.30 72.30 68.80 71.60 134,351
Jul 8, 2019 73.50 73.50 69.80 69.90 125,460
Jul 5, 2019 73.80 73.80 69.00 70.40 147,600
Jul 4, 2019 71.00 71.00 69.40 70.90 132,598
Jul 3, 2019 69.01 71.60 68.62 70.00 164,014
Jul 2, 2019 74.60 74.60 69.20 71.00 180,022
Jul 1, 2019 70.50 73.70 70.35 73.30 495,839
Jun 28, 2019 75.00 77.20 70.43 72.80 249,925
Jun 27, 2019 75.00 77.10 75.00 75.00 215,413
Jun 26, 2019 77.50 79.00 75.00 75.00 283,401
Jun 25, 2019 75.00 78.41 74.70 75.00 555,017
Jun 24, 2019 81.40 83.70 75.20 76.00 636,323
Jun 21, 2019 79.60 83.10 76.10 81.60 689,638
Jun 20, 2019 74.30 76.40 74.20 75.00 1,288,997
Jun 19, 2019 78.50 78.50 71.00 74.80 495,099
Jun 18, 2019 77.90 79.50 75.10 75.50 2,820,036
Jun 17, 2019 81.20 82.70 75.70 78.20 260,098
Jun 14, 2019 79.90 80.90 78.60 79.10 3,264,288
Jun 13, 2019 83.24 83.24 78.40 79.00 3,269,325
Jun 12, 2019 82.00 85.28 82.00 83.00 1,498,073
Jun 11, 2019 90.40 91.60 82.60 84.20 248,860
Jun 10, 2019 87.00 92.10 87.00 87.80 775,179
Jun 7, 2019 93.30 93.30 89.20 90.20 193,146
Jun 6, 2019 92.30 94.71 90.70 91.00 4,904,672
Jun 5, 2019 101.00 102.20 93.20 93.20 336,051
Jun 4, 2019 110.00 110.00 99.70 100.00 599,702
Jun 3, 2019 110.40 113.80 108.00 110.00 97,308
May 31, 2019 115.80 115.80 110.00 111.40 41,879
May 30, 2019 111.00 117.60 111.00 111.00 65,561
May 29, 2019 118.40 118.40 110.60 113.00 86,427
May 28, 2019 112.20 115.20 108.40 115.20 2,606,444
May 27, 2019 109.60 0.00 0.00 108.80 0
May 24, 2019 109.60 109.60 107.40 108.80 78,711
May 23, 2019 109.60 109.60 105.00 107.80 37,688
May 22, 2019 111.80 111.80 104.80 108.40 138,163
May 21, 2019 106.20 108.00 103.80 107.60 50,927
May 20, 2019 101.20 108.00 98.45 104.00 122,721
May 17, 2019 106.40 109.40 106.00 106.00 93,497
May 16, 2019 108.20 110.40 105.20 109.80 197,477
May 15, 2019 108.80 112.20 108.80 110.60 105,426
May 14, 2019 108.40 111.00 108.40 109.80 170,896
May 13, 2019 107.40 111.80 107.40 110.00 734,899
Showing 1 to 50 of 260