Skip to main content

Ageas N.V. ADR (OP: AGESY )

46.24 -0.27 (-0.58%)
Streaming Delayed Price Updated: 9:39 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 53.80 53.80 53.68 53.68 1,700 -1.32(-2.40%)
Sep 27, 2018 55.09 55.09 54.89 55.00 4,012 -0.07(-0.13%)
Sep 26, 2018 55.30 55.30 55.05 55.07 4,971 -0.07(-0.13%)
Sep 25, 2018 55.27 55.54 55.12 55.14 3,397 +0.87(+1.60%)
Sep 24, 2018 54.69 54.69 54.23 54.27 4,022 +0.21(+0.38%)
Sep 21, 2018 53.75 54.14 53.74 54.06 2,300 +0.63(+1.18%)
Sep 20, 2018 53.43 53.55 53.40 53.44 2,335 +1.42(+2.73%)
Sep 19, 2018 51.76 52.10 51.76 52.02 1,383 +0.62(+1.20%)
Sep 18, 2018 51.57 51.60 51.35 51.40 4,007 +0.11(+0.21%)
Sep 17, 2018 51.49 51.49 51.27 51.29 3,891 +0.06(+0.12%)
Sep 14, 2018 51.45 51.45 51.12 51.23 2,000 -0.19(-0.36%)
Sep 13, 2018 51.65 51.65 51.26 51.41 2,496 -0.12(-0.22%)
Sep 12, 2018 51.36 51.53 51.27 51.53 2,454 +0.18(+0.35%)
Sep 11, 2018 51.06 51.50 51.06 51.35 6,057 -0.38(-0.74%)
Sep 10, 2018 51.78 51.95 51.60 51.73 4,036 +0.30(+0.59%)
Sep 07, 2018 51.34 51.46 51.34 51.43 3,600 -0.31(-0.60%)
Sep 06, 2018 52.00 52.04 51.74 51.74 5,043 -0.19(-0.37%)
Sep 05, 2018 52.05 52.20 51.74 51.93 4,909 -0.26(-0.49%)
Sep 04, 2018 52.01 52.19 52.01 52.19 1,118 +0.41(+0.78%)
Aug 31, 2018 51.78 51.78 51.78 0 -0.13(-0.25%)
Aug 30, 2018 51.86 51.92 51.85 51.91 2,784 -0.25(-0.48%)
Aug 29, 2018 52.12 52.16 52.05 52.16 1,712 -0.19(-0.36%)
Aug 28, 2018 52.47 52.53 52.35 52.35 1,730 -0.03(-0.06%)
Aug 27, 2018 52.04 52.38 52.04 52.38 1,604 +0.34(+0.65%)
Aug 24, 2018 51.96 52.07 51.96 52.04 3,900 +0.44(+0.85%)
Aug 23, 2018 51.79 51.79 51.54 51.60 21,093 -0.37(-0.71%)
Aug 22, 2018 51.92 52.02 51.92 51.97 1,271 +0.24(+0.46%)
Aug 21, 2018 51.45 51.77 51.43 51.73 4,755 +0.58(+1.13%)
Aug 20, 2018 50.95 51.15 50.80 51.15 4,422 +0.05(+0.10%)
Aug 17, 2018 50.60 51.10 50.60 51.10 3,600 +0.30(+0.59%)
Aug 16, 2018 50.82 50.91 50.80 50.80 1,479 +0.41(+0.81%)
Aug 15, 2018 50.10 50.39 50.05 50.39 4,553 -0.71(-1.39%)
Aug 14, 2018 51.05 51.21 50.89 51.10 4,964 -0.24(-0.47%)
Aug 13, 2018 51.56 51.62 51.25 51.34 6,129 -0.20(-0.39%)
Aug 10, 2018 51.61 51.75 51.42 51.54 4,100 -1.08(-2.04%)
Aug 09, 2018 52.76 52.93 52.60 52.62 4,288 -0.30(-0.58%)
Aug 08, 2018 52.33 52.95 52.33 52.92 2,491 +0.43(+0.82%)
Aug 07, 2018 52.43 52.56 52.34 52.49 4,129 +0.36(+0.69%)
Aug 06, 2018 52.13 52.25 52.04 52.13 3,256 -0.82(-1.55%)
Aug 03, 2018 52.69 52.95 52.69 52.95 5,200 -0.01(-0.02%)
Aug 02, 2018 52.92 52.96 52.92 52.96 782 -0.59(-1.10%)
Aug 01, 2018 53.83 53.97 53.51 53.55 3,021 -0.12(-0.22%)
Jul 31, 2018 54.35 54.35 53.66 53.67 4,247 -0.10(-0.19%)
Jul 30, 2018 53.52 53.81 53.52 53.77 2,484 +0.74(+1.40%)
Jul 27, 2018 53.16 53.20 52.90 53.03 9,400 +0.72(+1.38%)
Jul 26, 2018 52.46 52.46 52.31 52.31 896 -0.72(-1.36%)
Jul 25, 2018 52.76 53.13 52.56 53.03 5,378 -0.78(-1.45%)
Jul 24, 2018 51.12 54.60 51.00 53.81 6,951 +3.28(+6.49%)
Jul 23, 2018 50.67 50.79 50.53 50.53 3,055 +0.13(+0.26%)
Jul 20, 2018 50.40 49.95 50.40 3,154 +0.34(+0.69%)
Jul 19, 2018 50.23 50.23 50.05 50.05 3,967 -0.55(-1.09%)
Jul 18, 2018 50.70 50.74 50.59 50.60 2,348 -0.17(-0.33%)
Jul 17, 2018 50.81 50.92 50.69 50.77 6,128 +0.24(+0.47%)
Jul 16, 2018 50.24 50.59 50.24 50.53 4,047 +0.28(+0.57%)
Jul 13, 2018 49.93 50.25 49.93 50.25 2,234 +0.30(+0.59%)
Jul 12, 2018 49.95 50.06 49.81 49.95 3,759 +0.16(+0.31%)
Jul 11, 2018 50.25 50.25 49.78 49.80 2,356 -0.43(-0.86%)
Jul 10, 2018 50.49 50.60 50.19 50.23 6,746 -0.08(-0.15%)
Jul 09, 2018 50.08 50.37 50.08 50.30 6,669 +1.23(+2.52%)
Jul 06, 2018 48.99 49.22 48.90 49.07 8,396 +0.18(+0.37%)
Jul 05, 2018 49.05 49.05 48.84 48.89 4,487 +0.71(+1.47%)
Jul 03, 2018 48.18 48.18 48.18 0 -1.39(-2.80%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.