Australia markets open in 24 minutes

Aquila European Renewables Ord (AERI.L)

LSE - LSE Delayed price. Currency in EUR
Add to watchlist
0.6880-0.0120 (-1.71%)
At close: 04:23PM BST
Time period:
11 June 2023 - 11 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
10 June 20240.68830.70000.67000.68800.6880613,393
07 June 20240.68600.70200.68200.70000.70006,360
06 June 20240.70000.70000.68200.68600.686059,752
05 June 20240.70600.70600.70600.70600.7060-
04 June 20240.70400.70400.70400.70400.7040-
03 June 20240.69400.71000.68200.69400.694053,470
31 May 20240.68800.69000.68000.68400.684029,011
30 May 20240.68000.68800.68000.68900.68908,006
29 May 20240.68800.68800.68000.68500.6850140,295
28 May 20240.70000.72800.68000.68900.6890374,169
24 May 20240.69000.70000.69000.69500.69509,207
23 May 20240.69690.70000.69400.69700.69703,315
22 May 20240.69400.70250.69400.71100.7110200,256
21 May 20240.69200.71000.69000.69700.6970387,091
20 May 20240.69600.70850.69200.69500.6950117,032
17 May 20240.70400.71820.70000.70500.705036,472
16 May 20240.72000.72800.70200.71500.715020,393
16 May 20240.014475 Dividend
15 May 20240.72000.72000.70000.72000.705566,281
14 May 20240.72000.72800.70200.71500.700633,691
13 May 20240.72800.72800.70000.71400.699665,400
10 May 20240.72000.72000.70200.72000.705535,547
09 May 20240.70200.73000.70000.71500.70062,277,436
08 May 20240.71600.71900.71000.71900.704531,145
07 May 20240.73800.73800.71200.72700.712436,836
03 May 20240.73000.73050.71000.73000.7153333,418
02 May 20240.71000.74000.71000.72400.7094120,143
01 May 20240.73000.73000.71000.72400.70949,151
30 Apr 20240.71000.73800.71000.72400.7094500,295
29 Apr 20240.73800.73800.70000.71400.699622,570
26 Apr 20240.70200.73800.70000.72400.7094240,766
25 Apr 20240.70000.73000.70000.71400.6996309,417
24 Apr 20240.70000.73000.70000.71500.7006419,179
23 Apr 20240.73000.73000.70000.71900.704551,036
22 Apr 20240.70600.70600.70000.71900.7045381,275
19 Apr 20240.71000.71000.70600.72200.7075154,418
18 Apr 20240.71000.73000.70960.72400.7094548,911
17 Apr 20240.71000.71000.70600.72400.7094294,976
16 Apr 20240.71000.72000.70600.71400.6996885,276
15 Apr 20240.71000.71000.71000.71900.7045323,525
12 Apr 20240.71200.74000.71000.72500.710492,270
11 Apr 20240.71000.71000.71000.72200.707592,665
10 Apr 20240.72000.72620.71000.71400.69961,169,075
09 Apr 20240.72000.75800.70600.73400.719273,040
08 Apr 20240.72000.73000.71500.73900.7241514,204
05 Apr 20240.72000.72000.72000.73900.724142,188
04 Apr 20240.72000.71500.71500.73900.724176,400
03 Apr 20240.76000.76000.72000.73900.724138,524
02 Apr 20240.72000.73800.71000.73900.7241656,421
28 Mar 20240.72000.76000.72000.74000.725139,869
27 Mar 20240.73000.73000.72000.74000.72513,784,530
26 Mar 20240.75000.75000.73500.73750.722764,352
25 Mar 20240.74500.77500.74500.76000.7447290,068
22 Mar 20240.74500.74500.73000.75750.7423819,805
21 Mar 20240.75500.75500.73500.74500.73008,028
20 Mar 20240.75000.75000.74000.74500.7300107,048
19 Mar 20240.75500.75600.75000.75000.7349102,155
18 Mar 20240.77000.77000.76000.76500.749660,580
15 Mar 20240.76000.76000.76000.77000.754510,000
14 Mar 20240.76100.76100.76000.78000.764354,080
13 Mar 20240.77750.77750.76000.77750.761972,093
12 Mar 20240.77000.78000.76000.77000.7545202,327
11 Mar 20240.78000.79000.77000.77500.759443,217
08 Mar 20240.78500.80000.78000.78750.7717421,523
07 Mar 20240.77000.79000.76000.78750.7717373,037
06 Mar 20240.77000.77000.76000.77750.7619203,505
05 Mar 20240.76000.76900.76000.76000.744735,788
04 Mar 20240.75000.76500.75000.75750.742367,184
01 Mar 20240.75000.77000.75000.75750.742387,495
29 Feb 20240.77000.77000.74920.75750.74233,515,130
28 Feb 20240.77000.77000.75000.75750.742344,154
27 Feb 20240.77000.77000.75750.76000.744717,259
26 Feb 20240.74500.76000.74500.75500.739859,477
23 Feb 20240.76000.76000.74000.74750.732533,495
22 Feb 20240.74500.74500.74000.75250.73741,517,752
21 Feb 20240.75500.75500.74250.75000.734919,873
20 Feb 20240.74500.76500.72000.74250.7276300,200
19 Feb 20240.72500.74500.72000.73500.7202680,179
16 Feb 20240.74000.74000.72000.72500.7104396,461
15 Feb 20240.74500.74500.73500.74000.725147,277
15 Feb 20240.011801 Dividend
14 Feb 20240.75000.76840.74500.74750.720949,823
13 Feb 20240.75000.75000.75000.76750.740223,038
12 Feb 20240.79000.79000.75000.76250.735437,080
09 Feb 20240.79000.79000.74920.76750.7402603,493
08 Feb 20240.78000.78500.76500.77000.7426100,503
07 Feb 20240.79500.80000.78160.79000.7619768,111
06 Feb 20240.80000.81000.79500.80250.7740363,592
05 Feb 20240.80750.80750.80750.80750.7788-
02 Feb 20240.80000.80000.79500.80000.7715134,006
01 Feb 20240.83000.83000.79500.80250.7740605,714
31 Jan 20240.81500.81500.81000.82000.790812,463,756
30 Jan 20240.82000.84000.81500.82000.790823,477,485
29 Jan 20240.84000.84000.82000.83000.800565,264
26 Jan 20240.83000.84000.82000.83000.80052,818,171
25 Jan 20240.82000.82500.81500.83000.800565,232
24 Jan 20240.82500.82500.82500.83000.80052,848
23 Jan 20240.82000.83000.82000.82500.79571,027,393
22 Jan 20240.82000.82160.82000.82500.795712,084,796
19 Jan 20240.82000.82640.82000.82250.79329,107,682
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...