Aegon Ltd. (0Q0Y.IL)
IOB - IOB Delayed price. Currency in EUR
Add to watchlist
At close: 05:38PM BST
Time period:
10 June 2023 - 10 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 June 2024 | 5.90 | 5.93 | 5.88 | 5.91 | 5.91 | 124,672 |
| 07 June 2024 | 5.94 | 5.98 | 5.89 | 5.92 | 5.92 | 147,888 |
| 06 June 2024 | 5.86 | 5.94 | 5.85 | 5.89 | 5.89 | 72,411 |
| 05 June 2024 | 5.89 | 5.96 | 5.85 | 5.89 | 5.89 | 1,047,515 |
| 04 June 2024 | 5.93 | 5.95 | 5.81 | 5.82 | 5.82 | 295,583 |
| 03 June 2024 | 5.99 | 6.02 | 5.94 | 5.99 | 5.99 | 214,609 |
| 31 May 2024 | 5.95 | 6.01 | 5.93 | 5.96 | 5.96 | 1,988,470 |
| 30 May 2024 | 6.03 | 6.06 | 5.96 | 6.00 | 6.00 | 173,164 |
| 29 May 2024 | 6.01 | 6.09 | 5.98 | 6.00 | 6.00 | 314,096 |
| 28 May 2024 | 6.15 | 6.21 | 6.05 | 6.11 | 6.11 | 6,023,843 |
| 24 May 2024 | 6.20 | 6.30 | 6.17 | 6.18 | 6.18 | 214,871 |
| 23 May 2024 | 6.33 | 6.38 | 6.26 | 6.32 | 6.32 | 159,541 |
| 22 May 2024 | 6.30 | 6.41 | 6.30 | 6.33 | 6.33 | 163,922 |
| 21 May 2024 | 6.37 | 6.44 | 6.29 | 6.34 | 6.34 | 329,632 |
| 20 May 2024 | 6.34 | 6.42 | 6.30 | 6.30 | 6.30 | 98,865 |
| 17 May 2024 | 6.15 | 6.34 | 6.29 | 6.32 | 6.32 | 3,301,333 |
| 16 May 2024 | 6.30 | 6.36 | 6.18 | 6.25 | 6.25 | 362,659 |
| 15 May 2024 | 6.18 | 6.25 | 6.14 | 6.20 | 6.20 | 488,236 |
| 14 May 2024 | 6.16 | 6.23 | 6.10 | 6.15 | 6.15 | 177,341 |
| 13 May 2024 | 6.15 | 6.21 | 6.10 | 6.16 | 6.16 | 494,115 |
| 10 May 2024 | 6.01 | 6.16 | 6.03 | 6.07 | 6.07 | 4,575,505 |
| 09 May 2024 | 6.02 | 6.08 | 5.97 | 6.03 | 6.03 | 255,703 |
| 08 May 2024 | 6.03 | 6.07 | 5.98 | 6.06 | 6.06 | 346,250 |
| 07 May 2024 | 6.01 | 6.12 | 5.96 | 6.03 | 6.03 | 153,056 |
| 03 May 2024 | 5.89 | 5.94 | 5.82 | 5.89 | 5.89 | 131,769 |
| 02 May 2024 | 5.80 | 5.91 | 5.89 | 5.92 | 5.92 | 172,952 |
| 01 May 2024 | 5.86 | 5.86 | 5.86 | 5.91 | 5.91 | 125,760 |
| 30 Apr 2024 | 5.90 | 5.91 | 5.78 | 5.91 | 5.91 | 880,996 |
| 29 Apr 2024 | 5.84 | 5.91 | 5.84 | 5.84 | 5.84 | 101,577 |
| 26 Apr 2024 | 5.78 | 5.88 | 5.69 | 5.79 | 5.79 | 3,885,627 |
| 25 Apr 2024 | 5.77 | 5.81 | 5.69 | 5.73 | 5.73 | 2,548,877 |
| 24 Apr 2024 | 5.80 | 5.85 | 5.74 | 5.82 | 5.82 | 2,919,952 |
| 23 Apr 2024 | 5.60 | 5.81 | 5.67 | 5.74 | 5.74 | 2,149,827 |
| 22 Apr 2024 | 5.55 | 5.72 | 5.49 | 5.69 | 5.69 | 733,192 |
| 19 Apr 2024 | 5.53 | 5.62 | 5.39 | 5.53 | 5.53 | 12,911,614 |
| 18 Apr 2024 | 5.56 | 5.66 | 5.53 | 5.60 | 5.60 | 2,015,561 |
| 17 Apr 2024 | 5.56 | 5.61 | 5.49 | 5.57 | 5.57 | 1,791,931 |
| 16 Apr 2024 | 5.57 | 5.69 | 5.52 | 5.56 | 5.56 | 1,160,110 |
| 15 Apr 2024 | 5.53 | 5.71 | 5.54 | 5.71 | 5.71 | 4,983,708 |
| 12 Apr 2024 | 5.58 | 5.68 | 5.55 | 5.63 | 5.63 | 9,871,106 |
| 11 Apr 2024 | 5.82 | 5.86 | 5.55 | 5.59 | 5.59 | 1,945,046 |
| 10 Apr 2024 | 5.82 | 5.89 | 5.76 | 5.85 | 5.85 | 1,939,575 |
| 09 Apr 2024 | 5.83 | 5.90 | 5.80 | 5.82 | 5.82 | 14,577,947 |
| 08 Apr 2024 | 5.70 | 5.85 | 5.70 | 5.84 | 5.84 | 1,015,240 |
| 05 Apr 2024 | 5.73 | 5.81 | 5.65 | 5.71 | 5.71 | 1,838,695 |
| 04 Apr 2024 | 5.71 | 5.80 | 5.71 | 5.76 | 5.76 | 801,422 |
| 03 Apr 2024 | 5.66 | 5.75 | 5.65 | 5.65 | 5.65 | 685,943 |
| 02 Apr 2024 | 5.63 | 5.69 | 5.61 | 5.64 | 5.64 | 3,383,907 |
| 28 Mar 2024 | 5.65 | 5.68 | 5.60 | 5.65 | 5.65 | 1,214,276 |
| 27 Mar 2024 | 5.58 | 5.68 | 5.60 | 5.65 | 5.65 | 480,417 |
| 26 Mar 2024 | 5.59 | 5.66 | 5.55 | 5.60 | 5.60 | 642,956 |
| 25 Mar 2024 | 5.50 | 5.60 | 5.47 | 5.51 | 5.51 | 3,181,639 |
| 22 Mar 2024 | 5.43 | 5.56 | 5.44 | 5.46 | 5.46 | 1,326,031 |
| 21 Mar 2024 | 5.40 | 5.50 | 5.35 | 5.43 | 5.43 | 1,098,982 |
| 20 Mar 2024 | 5.31 | 5.39 | 5.34 | 5.37 | 5.37 | 1,240,905 |
| 19 Mar 2024 | 5.34 | 5.39 | 5.32 | 5.36 | 5.36 | 4,002,246 |
| 18 Mar 2024 | 5.23 | 5.37 | 5.30 | 5.34 | 5.34 | 3,399,254 |
| 15 Mar 2024 | 5.37 | 5.42 | 5.33 | 5.39 | 5.39 | 2,008,446 |
| 14 Mar 2024 | 5.40 | 5.43 | 5.34 | 5.40 | 5.40 | 679,064 |
| 13 Mar 2024 | 5.35 | 5.40 | 5.32 | 5.36 | 5.36 | 627,738 |
| 12 Mar 2024 | 5.35 | 5.37 | 5.31 | 5.35 | 5.35 | 1,232,136 |
| 11 Mar 2024 | 5.35 | 5.36 | 5.33 | 5.34 | 5.34 | 460,856 |
| 08 Mar 2024 | 5.42 | 5.44 | 5.36 | 5.41 | 5.41 | 722,541 |
| 07 Mar 2024 | 5.30 | 5.42 | 5.30 | 5.33 | 5.33 | 7,960,622 |
| 06 Mar 2024 | 5.27 | 5.36 | 5.23 | 5.27 | 5.27 | 1,966,788 |
| 05 Mar 2024 | 5.15 | 5.31 | 5.12 | 5.26 | 5.26 | 1,793,153 |
| 04 Mar 2024 | 5.22 | 5.22 | 5.14 | 5.19 | 5.19 | 2,416,471 |
| 01 Mar 2024 | 5.43 | 5.58 | 5.23 | 5.32 | 5.32 | 3,476,842 |
| 29 Feb 2024 | 5.50 | 5.55 | 5.44 | 5.50 | 5.50 | 4,246,987 |
| 28 Feb 2024 | 5.38 | 5.51 | 5.38 | 5.44 | 5.44 | 1,951,850 |
| 27 Feb 2024 | 5.39 | 5.43 | 5.35 | 5.38 | 5.38 | 1,461,445 |
| 26 Feb 2024 | 5.40 | 5.43 | 5.35 | 5.39 | 5.39 | 2,374,009 |
| 23 Feb 2024 | 5.42 | 5.41 | 5.25 | 5.39 | 5.39 | 2,710,936 |
| 22 Feb 2024 | 5.45 | 5.49 | 5.38 | 5.46 | 5.46 | 952,294 |
| 21 Feb 2024 | 5.35 | 5.43 | 5.34 | 5.37 | 5.37 | 1,270,549 |
| 20 Feb 2024 | 5.34 | 5.39 | 5.32 | 5.35 | 5.35 | 1,309,903 |
| 19 Feb 2024 | 5.32 | 5.39 | 5.32 | 5.34 | 5.34 | 7,472,026 |
| 16 Feb 2024 | 5.35 | 5.44 | 5.36 | 5.40 | 5.40 | 2,184,505 |
| 15 Feb 2024 | 5.40 | 5.40 | 5.34 | 5.40 | 5.40 | 1,759,638 |
| 14 Feb 2024 | 5.35 | 5.41 | 5.32 | 5.36 | 5.36 | 5,298,293 |
| 13 Feb 2024 | 5.41 | 5.47 | 5.35 | 5.42 | 5.42 | 980,112 |
| 12 Feb 2024 | 5.34 | 5.43 | 5.34 | 5.39 | 5.39 | 3,870,331 |
| 09 Feb 2024 | 5.40 | 5.43 | 5.35 | 5.40 | 5.40 | 826,884 |
| 08 Feb 2024 | 5.39 | 5.45 | 5.36 | 5.42 | 5.42 | 1,338,111 |
| 07 Feb 2024 | 5.43 | 5.43 | 5.39 | 5.42 | 5.42 | 1,235,292 |
| 06 Feb 2024 | 5.41 | 5.44 | 5.39 | 5.41 | 5.41 | 934,658 |
| 05 Feb 2024 | 5.34 | 5.43 | 5.38 | 5.41 | 5.41 | 838,924 |
| 02 Feb 2024 | 5.40 | 5.43 | 5.32 | 5.39 | 5.39 | 1,624,783 |
| 01 Feb 2024 | 5.45 | 5.50 | 5.35 | 5.42 | 5.42 | 1,179,168 |
| 31 Jan 2024 | 5.46 | 5.51 | 5.46 | 5.47 | 5.47 | 1,332,343 |
| 30 Jan 2024 | 5.51 | 5.55 | 5.45 | 5.50 | 5.50 | 1,108,057 |
| 29 Jan 2024 | 5.53 | 5.59 | 5.50 | 5.56 | 5.56 | 4,046,584 |
| 26 Jan 2024 | 5.57 | 5.60 | 5.52 | 5.56 | 5.56 | 3,823,120 |
| 25 Jan 2024 | 5.62 | 5.66 | 5.55 | 5.62 | 5.62 | 1,481,325 |
| 24 Jan 2024 | 5.50 | 5.64 | 5.49 | 5.54 | 5.54 | 14,111,327 |
| 23 Jan 2024 | 5.52 | 5.59 | 5.51 | 5.55 | 5.55 | 1,487,013 |
| 22 Jan 2024 | 5.42 | 5.57 | 5.45 | 5.47 | 5.47 | 1,621,822 |
| 19 Jan 2024 | 5.46 | 5.49 | 5.37 | 5.44 | 5.44 | 1,022,987 |
| 18 Jan 2024 | 5.39 | 5.46 | 5.37 | 5.38 | 5.38 | 4,950,722 |
| 17 Jan 2024 | 5.36 | 5.40 | 5.29 | 5.32 | 5.32 | 1,741,939 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.