AFC Ajax NV (AJAX.AS)

Amsterdam - Amsterdam Delayed price. Currency in EUR

Add to watchlist

10.45

0.00

(0.00%)

As of 11:45AM CEST. Market open.

Time period:

20 June 2023 - 20 June 2024

Show:

Historical prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
20 June 2024	10.45	10.45	10.35	10.45	10.45	58
19 June 2024	10.30	10.50	10.30	10.45	10.45	1,646
18 June 2024	10.45	10.50	10.25	10.50	10.50	1,445
17 June 2024	10.35	10.45	10.35	10.45	10.45	1,436
14 June 2024	10.25	10.40	10.25	10.35	10.35	324
13 June 2024	10.40	10.50	10.25	10.25	10.25	1,847
12 June 2024	10.50	10.50	10.35	10.40	10.40	1,588
11 June 2024	10.50	10.50	10.35	10.35	10.35	253
10 June 2024	10.50	10.50	10.40	10.50	10.50	864
07 June 2024	10.50	10.50	10.35	10.45	10.45	166
06 June 2024	10.50	10.50	10.40	10.50	10.50	601
05 June 2024	10.50	10.50	10.35	10.35	10.35	778
04 June 2024	10.50	10.50	10.35	10.45	10.45	305
03 June 2024	10.40	10.50	10.40	10.50	10.50	1,383
31 May 2024	10.45	10.45	10.35	10.35	10.35	259
30 May 2024	10.45	10.45	10.35	10.45	10.45	966
29 May 2024	10.30	10.50	10.30	10.35	10.35	2,231
28 May 2024	10.50	10.50	10.30	10.30	10.30	746
27 May 2024	10.45	10.50	10.35	10.45	10.45	1,687
24 May 2024	10.40	10.45	10.30	10.45	10.45	887
23 May 2024	10.45	10.45	10.30	10.35	10.35	922
22 May 2024	10.40	10.45	10.35	10.45	10.45	315
21 May 2024	10.45	10.45	10.35	10.40	10.40	689
20 May 2024	10.35	10.45	10.35	10.45	10.45	765
17 May 2024	10.45	10.45	10.35	10.35	10.35	1,591
16 May 2024	10.45	10.45	10.35	10.40	10.40	696
15 May 2024	10.45	10.45	10.30	10.35	10.35	270
14 May 2024	10.40	10.45	10.35	10.45	10.45	1,409
13 May 2024	10.45	10.45	10.40	10.40	10.40	1,405
10 May 2024	10.40	10.45	10.30	10.45	10.45	837
09 May 2024	10.40	10.40	10.30	10.40	10.40	339
08 May 2024	10.45	10.45	10.30	10.40	10.40	590
07 May 2024	10.40	10.45	10.25	10.45	10.45	1,433
06 May 2024	10.45	10.45	10.25	10.40	10.40	2,467
03 May 2024	10.25	10.45	10.15	10.40	10.40	5,240
02 May 2024	10.45	10.45	10.35	10.45	10.45	532
30 Apr 2024	10.45	10.45	10.35	10.35	10.35	657
29 Apr 2024	10.40	10.45	10.35	10.45	10.45	1,245
26 Apr 2024	10.40	10.45	10.10	10.40	10.40	3,365
25 Apr 2024	10.15	10.40	10.15	10.40	10.40	4,697
24 Apr 2024	10.35	10.35	10.05	10.25	10.25	4,974
23 Apr 2024	10.40	10.40	10.25	10.35	10.35	1,413
22 Apr 2024	10.40	10.40	10.15	10.30	10.30	1,027
19 Apr 2024	10.40	10.45	10.20	10.40	10.40	2,757
18 Apr 2024	10.35	10.40	10.20	10.40	10.40	944
17 Apr 2024	10.45	10.45	10.00	10.40	10.40	8,451
16 Apr 2024	10.45	10.45	10.35	10.45	10.45	1,294
15 Apr 2024	10.45	10.45	10.30	10.40	10.40	2,354
12 Apr 2024	10.40	10.45	10.20	10.45	10.45	2,109
11 Apr 2024	10.20	10.45	10.20	10.20	10.20	2,161
10 Apr 2024	10.45	10.45	10.30	10.35	10.35	3,333
09 Apr 2024	10.50	10.50	10.30	10.40	10.40	3,633
08 Apr 2024	10.45	10.50	10.30	10.35	10.35	5,651
05 Apr 2024	10.30	10.45	10.25	10.35	10.35	4,378
04 Apr 2024	10.50	10.50	10.25	10.30	10.30	4,305
03 Apr 2024	10.35	10.45	10.30	10.45	10.45	9,645
02 Apr 2024	10.05	10.35	10.00	10.35	10.35	10,751
28 Mar 2024	10.05	10.20	10.05	10.20	10.20	479
27 Mar 2024	10.15	10.25	10.05	10.20	10.20	375
26 Mar 2024	10.25	10.25	10.10	10.10	10.10	2,343
25 Mar 2024	10.25	10.25	10.05	10.25	10.25	1,093
22 Mar 2024	10.05	10.20	10.05	10.20	10.20	1,296
21 Mar 2024	10.25	10.25	10.00	10.20	10.20	1,231
20 Mar 2024	10.20	10.20	10.00	10.20	10.20	404
19 Mar 2024	10.35	10.35	9.80	10.20	10.20	4,873
18 Mar 2024	10.45	10.45	10.10	10.30	10.30	1,571
15 Mar 2024	10.10	10.30	10.00	10.30	10.30	2,572
14 Mar 2024	10.20	10.20	10.05	10.20	10.20	718
13 Mar 2024	10.10	10.25	10.05	10.25	10.25	1,215
12 Mar 2024	10.00	10.10	10.00	10.10	10.10	166
11 Mar 2024	10.10	10.10	10.00	10.00	10.00	901
08 Mar 2024	10.30	10.30	10.00	10.10	10.10	1,164
07 Mar 2024	10.05	10.25	10.05	10.25	10.25	2,338
06 Mar 2024	10.10	10.10	10.00	10.00	10.00	708
05 Mar 2024	10.05	10.15	10.00	10.00	10.00	5,034
04 Mar 2024	10.10	10.25	10.10	10.20	10.20	466
01 Mar 2024	10.35	10.35	10.10	10.30	10.30	334
29 Feb 2024	10.35	10.35	10.10	10.35	10.35	1,306
28 Feb 2024	10.30	10.35	10.10	10.35	10.35	509
27 Feb 2024	10.30	10.35	10.15	10.30	10.30	245
26 Feb 2024	10.15	10.35	10.10	10.35	10.35	1,946
23 Feb 2024	10.35	10.35	10.15	10.35	10.35	869
22 Feb 2024	10.15	10.35	10.15	10.35	10.35	617
21 Feb 2024	10.35	10.35	10.15	10.35	10.35	2,208
20 Feb 2024	10.35	10.35	10.15	10.35	10.35	1,861
19 Feb 2024	10.35	10.35	10.20	10.35	10.35	902
16 Feb 2024	10.35	10.35	10.15	10.35	10.35	686
15 Feb 2024	10.15	10.35	10.15	10.35	10.35	474
14 Feb 2024	10.25	10.35	10.15	10.35	10.35	583
13 Feb 2024	10.10	10.40	10.10	10.40	10.40	791
12 Feb 2024	10.35	10.35	10.05	10.05	10.05	9,824
09 Feb 2024	10.40	10.50	10.40	10.40	10.40	289
08 Feb 2024	10.40	10.50	10.40	10.40	10.40	610
07 Feb 2024	10.50	10.50	10.35	10.50	10.50	576
06 Feb 2024	10.50	10.50	10.35	10.50	10.50	371
05 Feb 2024	10.50	10.50	10.35	10.50	10.50	645
02 Feb 2024	10.50	10.50	10.30	10.50	10.50	2,181
01 Feb 2024	10.50	10.50	10.20	10.45	10.45	3,337
31 Jan 2024	10.40	10.45	10.30	10.45	10.45	1,882
30 Jan 2024	10.50	10.50	10.30	10.40	10.40	2,375
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS8,012.10+1.60(+0.02%)

AUD/USD0.6671-0.0002(-0.03%)

ASX 2007,769.40-0.30(-0.00%)

OIL81.59+0.02(+0.02%)

GOLD2,352.40+5.50(+0.23%)

Bitcoin AUD99,009.98+1,426.80(+1.46%)

AFC Ajax NV (AJAX.AS)

ALL ORDS
8,012.10
+1.60(+0.02%)

AUD/USD
0.6671
-0.0002(-0.03%)

ASX 200
7,769.40
-0.30(-0.00%)

OIL
81.59
+0.02(+0.02%)

GOLD
2,352.40
+5.50(+0.23%)

Bitcoin AUD
99,009.98
+1,426.80(+1.46%)