Australia markets closed

Airtificial Intelligence Structures, S.A. (0EVB.L)

LSE - LSE Delayed price. Currency in EUR
Add to watchlist
0.1180-0.0038 (-3.12%)
At close: 03:54PM BST
Time period:
14 Sept 2023 - 14 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
13 Sept 20240.12200.12200.11800.11800.118028,240
12 Sept 20240.11980.12380.11980.12180.12186,624
11 Sept 20240.12580.12580.11440.11800.11803,965
10 Sept 20240.12620.12620.12300.12300.12301,983
09 Sept 20240.12680.12680.12320.12420.12425,478
06 Sept 20240.12100.12780.12100.12400.124011,813
05 Sept 20240.11980.12160.11920.12080.12083,452
04 Sept 2024------
03 Sept 20240.12300.12420.12200.12340.12341,797
02 Sept 20240.12320.12320.12160.12300.123011,118
30 Aug 20240.12280.12300.12200.12220.12228,922
29 Aug 20240.12380.12380.12140.12200.12204,921
28 Aug 20240.12380.12380.12200.12200.12205,016
27 Aug 20240.12480.12480.12300.12380.12386,682
23 Aug 20240.12500.12520.12340.12340.12343,654
22 Aug 20240.12340.12500.12340.12400.12404,054
21 Aug 20240.12600.12600.12340.12440.12442,540
20 Aug 20240.12540.12540.12360.12400.12402,212
19 Aug 20240.12540.12560.12340.12540.125417,540
16 Aug 20240.12560.12580.12320.12380.123840,011
15 Aug 20240.12460.12680.12300.12600.12603,631
14 Aug 20240.12560.12700.12380.12400.12408,015
13 Aug 20240.12520.12600.12500.12520.12523,604
12 Aug 20240.12780.12780.12460.12580.12586,597
09 Aug 20240.12800.12900.12520.12620.12623,955
08 Aug 20240.12800.12880.12500.12860.128610,831
07 Aug 20240.12100.12880.11900.12880.12887,015
06 Aug 20240.12060.12100.11900.12000.12004,095
05 Aug 20240.12040.12180.11700.11920.119219,666
02 Aug 20240.12360.12660.12300.12320.12323,339
01 Aug 20240.12500.12760.12400.12460.124611,455
31 July 20240.12500.12740.12440.12460.124620,991
30 July 20240.12280.12440.12220.12440.12448,476
29 July 20240.12280.12420.12120.12280.12286,357
26 July 20240.12320.12420.12120.12180.12181,478
25 July 20240.12120.12440.12000.12220.12223,368
24 July 20240.12500.12560.12000.12000.120015,276
23 July 20240.12340.12560.12340.12540.125410,141
22 July 20240.12600.12700.12320.12400.124017,669
19 July 20240.12600.12780.12540.12600.126016,269
18 July 20240.12840.12840.12600.12800.128015,908
17 July 20240.12600.12860.12600.12800.128010,896
16 July 20240.12720.12820.12640.12800.128013,334
15 July 20240.12760.12940.12700.12860.12865,160
12 July 20240.12920.12920.12740.12740.127410,735
11 July 20240.12980.12980.12820.12920.129215,036
10 July 20240.12820.13020.12820.12960.129610,923
09 July 20240.12940.13000.12880.12880.128814,381
08 July 20240.12840.13080.12820.13040.130420,462
05 July 20240.12820.13000.12720.12860.128630,599
04 July 20240.12800.13000.12800.12900.129026,185
03 July 20240.12520.12600.12240.12520.125235,090
02 July 20240.12680.12680.12400.12400.12407,103
01 July 20240.12980.12980.12240.12740.127416,723
28 June 20240.13080.13080.12620.12900.129016,476
27 June 20240.13080.13300.13040.13140.131412,847
26 June 20240.13100.13180.13020.13080.130818,311
25 June 20240.13100.13200.13060.13060.130617,151
24 June 20240.13320.13360.13200.13240.132413,465
21 June 20240.13240.13240.13140.13140.131414,129
20 June 20240.13160.13240.13040.13200.132020,292
19 June 20240.13400.13400.13020.13200.13203,831
18 June 20240.13200.13320.13140.13240.13244,124
17 June 20240.13120.13600.13100.13200.132019,021
14 June 20240.13220.13220.12960.13020.13025,853
13 June 20240.13440.13660.13000.13140.131420,370
12 June 20240.13800.13940.13420.13500.135011,525
11 June 20240.13940.14080.13740.13780.137812,952
10 June 20240.14100.14280.13800.13900.139036,157
07 June 20240.13620.14340.13600.14220.1422111,641
06 June 20240.13240.13720.13240.13400.134011,345
05 June 20240.13140.13160.13100.13140.131412,245
04 June 20240.13180.13180.13020.13100.131014,156
03 June 20240.13100.13280.13040.13040.130412,088
31 May 20240.13300.13300.13040.13180.13188,396
30 May 20240.13300.13300.13000.13200.13205,850
29 May 20240.13500.13520.13100.13120.131213,789
28 May 20240.13320.13580.13300.13380.13387,664
24 May 20240.13300.13480.13220.13240.13244,029
23 May 20240.13600.13600.13400.13540.13543,920
22 May 20240.13360.13600.13340.13440.134410,869
21 May 20240.13800.13800.13420.13600.136013,873
20 May 20240.13700.13880.13560.13740.13748,005
17 May 20240.13660.13920.13340.13540.13547,233
16 May 20240.14000.14080.13620.13720.137213,251
15 May 20240.13700.14200.13700.14000.140036,693
14 May 20240.13700.13900.13640.13680.136842,167
13 May 20240.13000.13980.12880.13920.139226,230
10 May 20240.13200.13200.12980.12980.129814,085
09 May 20240.13200.13260.12940.13040.130457,935
08 May 20240.13120.13240.12920.12940.129428,387
07 May 20240.12520.13100.12520.13060.130614,834
03 May 20240.12680.12700.12520.12580.12584,925
02 May 20240.12660.12780.12600.12700.127015,528
01 May 2024------
30 Apr 20240.12780.12860.12580.12580.12583,868
29 Apr 20240.12900.12900.12600.12720.12727,665
26 Apr 20240.12840.12900.12720.12800.128010,234
25 Apr 20240.13000.13000.12700.12720.127214,929
24 Apr 20240.12900.13320.12900.13100.131012,823
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...