ageas SA/NV (AGESY)

Other OTC - Other OTC Delayed price. Currency in USD

Add to watchlist

47.01

0.00

(0.00%)

As of 03:45PM EDT. Market open.

Time period:

23 Apr 2023 - 23 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
22 Apr 2024	46.60	47.01	47.01	47.01	47.01	4,399
19 Apr 2024	46.11	46.11	45.84	46.04	46.04	3,600
18 Apr 2024	46.02	46.09	45.75	45.88	45.88	5,000
17 Apr 2024	45.84	45.88	45.56	45.82	45.82	7,200
16 Apr 2024	45.72	45.88	45.52	45.68	45.68	6,400
15 Apr 2024	46.77	46.77	46.25	46.40	46.40	3,900
12 Apr 2024	45.15	45.15	45.01	45.09	45.09	5,400
11 Apr 2024	45.50	45.65	45.25	45.64	45.64	4,000
10 Apr 2024	45.86	45.98	45.86	45.98	45.98	3,100
09 Apr 2024	46.87	46.87	46.47	46.63	46.63	3,400
08 Apr 2024	46.48	46.67	46.48	46.67	46.67	4,000
05 Apr 2024	46.24	46.39	46.19	46.39	46.39	10,100
04 Apr 2024	47.09	47.09	46.62	46.62	46.62	5,200
03 Apr 2024	46.41	46.68	46.40	46.56	46.56	6,000
02 Apr 2024	46.17	46.24	46.13	46.24	46.24	8,000
01 Apr 2024	46.02	46.27	45.97	46.27	46.27	2,900
28 Mar 2024	46.24	46.45	46.24	46.45	46.45	2,500
27 Mar 2024	46.49	46.51	46.49	46.51	46.51	2,400
26 Mar 2024	45.36	45.44	45.35	45.44	45.44	2,800
25 Mar 2024	45.08	45.11	44.96	44.99	44.99	6,700
22 Mar 2024	44.16	44.17	44.01	44.01	44.01	1,900
21 Mar 2024	44.24	44.29	44.20	44.27	44.27	4,300
20 Mar 2024	43.98	44.53	43.98	44.53	44.53	3,200
19 Mar 2024	43.82	43.99	43.82	43.99	43.99	2,500
18 Mar 2024	43.36	43.72	43.36	43.57	43.57	1,600
15 Mar 2024	42.89	43.48	42.89	43.48	43.48	7,100
14 Mar 2024	42.96	43.60	42.60	43.60	43.60	8,600
13 Mar 2024	43.27	43.44	43.16	43.16	43.16	1,800
12 Mar 2024	42.75	43.21	42.75	43.13	43.13	1,800
11 Mar 2024	42.30	42.53	42.28	42.52	42.52	5,300
08 Mar 2024	42.50	42.69	42.43	42.43	42.43	3,800
07 Mar 2024	42.22	42.22	42.15	42.17	42.17	1,100
06 Mar 2024	41.75	41.86	41.74	41.74	41.74	1,500
05 Mar 2024	40.97	41.34	40.89	41.22	41.22	4,400
04 Mar 2024	41.33	41.33	40.86	40.99	40.99	3,000
01 Mar 2024	42.31	42.33	42.17	42.25	42.25	3,800
29 Feb 2024	42.29	42.40	42.24	42.38	42.38	1,900
28 Feb 2024	41.28	41.51	41.14	41.48	41.48	7,900
27 Feb 2024	42.44	42.82	42.44	42.68	42.68	1,800
26 Feb 2024	43.13	43.13	42.82	42.99	42.99	2,900
23 Feb 2024	43.34	43.34	43.17	43.17	43.17	4,400
22 Feb 2024	43.39	43.44	43.27	43.44	43.44	58,300
21 Feb 2024	42.88	42.95	42.80	42.83	42.83	4,800
20 Feb 2024	42.70	42.70	42.38	42.38	42.38	1,900
16 Feb 2024	42.56	42.56	42.01	42.01	42.01	13,900
15 Feb 2024	41.79	42.18	41.79	42.15	42.15	26,300
14 Feb 2024	41.10	41.45	41.10	41.40	41.40	11,600
13 Feb 2024	41.39	41.54	40.99	41.08	41.08	7,000
12 Feb 2024	41.40	41.53	41.38	41.48	41.48	5,500
09 Feb 2024	40.77	41.11	40.77	41.11	41.11	4,300
08 Feb 2024	40.74	40.88	40.42	40.83	40.83	4,200
07 Feb 2024	41.00	41.00	40.58	40.92	40.92	9,400
06 Feb 2024	41.01	41.41	41.01	41.09	41.09	6,700
05 Feb 2024	40.83	40.83	40.51	40.70	40.70	6,300
02 Feb 2024	42.50	42.50	42.24	42.42	42.42	2,500
01 Feb 2024	42.70	43.23	42.70	42.93	42.93	4,100
31 Jan 2024	43.03	43.50	42.94	43.03	43.03	4,700
30 Jan 2024	43.04	43.17	43.04	43.17	43.17	2,000
29 Jan 2024	43.13	43.37	43.13	43.37	43.37	2,100
26 Jan 2024	42.98	43.13	42.92	43.06	43.06	4,500
25 Jan 2024	42.84	42.97	42.84	42.92	42.92	2,500
24 Jan 2024	42.80	42.89	42.55	42.55	42.55	6,700
23 Jan 2024	42.35	42.38	42.23	42.38	42.38	3,400
22 Jan 2024	42.73	42.98	42.73	42.82	42.82	3,000
19 Jan 2024	42.21	42.56	42.21	42.56	42.56	2,400
18 Jan 2024	41.83	41.91	41.69	41.91	41.91	5,300
17 Jan 2024	41.60	41.75	41.50	41.73	41.73	6,300
16 Jan 2024	42.43	42.43	42.23	42.29	42.29	3,300
12 Jan 2024	43.63	43.63	43.34	43.47	43.47	2,300
11 Jan 2024	43.63	43.89	43.60	43.87	43.87	7,200
10 Jan 2024	43.62	43.91	43.62	43.91	43.91	3,300
09 Jan 2024	43.11	43.30	43.06	43.16	43.16	3,900
08 Jan 2024	43.70	43.70	43.52	43.68	43.68	4,900
05 Jan 2024	43.13	43.31	43.04	43.22	43.22	4,300
04 Jan 2024	43.51	43.76	43.51	43.59	43.59	7,500
03 Jan 2024	43.20	43.20	42.82	42.98	42.98	3,800
02 Jan 2024	43.43	43.43	43.43	43.43	43.43	800
29 Dec 2023	43.40	43.48	43.36	43.36	43.36	1,100
28 Dec 2023	43.18	43.71	43.18	43.47	43.47	3,700
27 Dec 2023	43.14	43.84	43.14	43.72	43.72	2,500
26 Dec 2023	43.32	43.66	43.15	43.15	43.15	2,100
22 Dec 2023	43.26	43.26	43.15	43.20	43.20	14,500
21 Dec 2023	43.08	43.32	43.07	43.11	43.11	2,500
20 Dec 2023	43.54	43.54	43.05	43.05	43.05	4,100
19 Dec 2023	43.51	43.57	43.50	43.57	43.57	1,700
18 Dec 2023	42.93	43.26	42.93	43.26	43.26	4,500
15 Dec 2023	43.49	43.49	43.07	43.19	43.19	5,400
14 Dec 2023	43.52	43.67	43.44	43.63	43.63	2,000
13 Dec 2023	43.88	44.38	43.86	44.38	44.38	2,800
12 Dec 2023	43.67	43.78	43.67	43.78	43.78	1,300
11 Dec 2023	43.32	43.69	43.32	43.55	43.55	4,900
08 Dec 2023	43.62	43.69	43.62	43.69	43.69	2,000
07 Dec 2023	43.56	43.74	43.56	43.71	43.71	3,500
06 Dec 2023	43.33	43.35	43.30	43.30	43.30	1,500
05 Dec 2023	43.00	43.17	43.00	43.12	43.12	4,400
04 Dec 2023	43.12	43.12	42.81	43.00	43.00	4,100
01 Dec 2023	42.83	43.19	42.83	43.19	43.19	2,300
30 Nov 2023	43.20	43.22	42.99	42.99	42.99	1,900
29 Nov 2023	43.16	43.26	43.16	43.20	43.20	1,500
28 Nov 2023	43.56	43.84	43.56	43.65	43.65	2,900
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,937.90+35.90(+0.45%)

AUD/USD0.6455+0.0004(+0.06%)

ASX 2007,683.50+34.30(+0.45%)

OIL81.58-0.32(-0.39%)

GOLD2,328.20-18.20(-0.78%)

Bitcoin AUD102,715.09+704.88(+0.69%)

ageas SA/NV (AGESY)

ALL ORDS
7,937.90
+35.90(+0.45%)

AUD/USD
0.6455
+0.0004(+0.06%)

ASX 200
7,683.50
+34.30(+0.45%)

OIL
81.58
-0.32(-0.39%)

GOLD
2,328.20
-18.20(-0.78%)

Bitcoin AUD
102,715.09
+704.88(+0.69%)