M&G (Ireland) ETF ICAV - M&G European AAA CLO Active UCITS ETF (LON:AAAM)
London · Delayed Price · Currency is GBP · Price in USD 11.61
0.00 (0.03%)
Last updated: Aug 21, 2026, 3:02 PM GMT
LON:AAAM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 11.59 | 11.59 | 11.59 | 11.59 | 11.59 | -0.20% | - |
| Sep 21, 2026 | 11.61 | 11.61 | 11.61 | 11.61 | 11.61 | 0.03% | - |
| Sep 18, 2026 | 11.61 | 11.61 | 11.61 | 11.61 | 11.61 | -0.12% | - |
| Sep 17, 2026 | 11.63 | 11.63 | 11.63 | 11.63 | 11.63 | -0.48% | - |
| Sep 16, 2026 | 11.68 | 11.68 | 11.68 | 11.68 | 11.68 | -0.01% | - |
| Sep 15, 2026 | 11.68 | 11.68 | 11.68 | 11.68 | 11.68 | 0.02% | - |
| Sep 14, 2026 | 11.68 | 11.68 | 11.68 | 11.68 | 11.68 | -0.54% | - |
| Sep 11, 2026 | 11.74 | 11.74 | 11.74 | 11.74 | 11.74 | -0.18% | - |
| Sep 10, 2026 | 11.76 | 11.76 | 11.76 | 11.76 | 11.76 | 0.04% | - |
| Sep 9, 2026 | 11.76 | 11.76 | 11.76 | 11.76 | 11.76 | -0.07% | - |
| Sep 8, 2026 | 11.77 | 11.77 | 11.77 | 11.77 | 11.77 | 0.06% | - |
| Sep 7, 2026 | 11.76 | 11.76 | 11.76 | 11.76 | 11.76 | 0.10% | - |
| Sep 4, 2026 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | -0.04% | - |
| Sep 3, 2026 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | 0.27% | - |
| Sep 2, 2026 | 11.72 | 11.72 | 11.72 | 11.72 | 11.72 | 0.02% | - |
| Sep 1, 2026 | 11.72 | 11.72 | 11.72 | 11.72 | 11.72 | -0.07% | - |
| Aug 28, 2026 | 11.73 | 11.73 | 11.73 | 11.73 | 11.73 | -0.37% | - |
| Aug 27, 2026 | 11.77 | 11.77 | 11.77 | 11.77 | 11.77 | 0.03% | - |
| Aug 26, 2026 | 11.77 | 11.77 | 11.77 | 11.77 | 11.77 | -0.16% | - |
| Aug 25, 2026 | 11.79 | 11.79 | 11.79 | 11.79 | 11.79 | 0.03% | - |
| Aug 24, 2026 | 11.78 | 11.78 | 11.78 | 11.78 | 11.78 | -0.03% | - |
| Aug 21, 2026 | 11.81 | 11.81 | 11.79 | 11.79 | 11.79 | -0.05% | 245 |
| Aug 20, 2026 | 11.78 | 11.78 | 11.78 | 11.79 | 11.79 | 0.22% | 50 |
| Aug 19, 2026 | 11.77 | 11.77 | 11.77 | 11.77 | 11.77 | 0.67% | - |
| Aug 18, 2026 | 11.69 | 11.69 | 11.69 | 11.69 | 11.69 | -0.14% | - |
| Aug 17, 2026 | 11.71 | 11.71 | 11.71 | 11.71 | 11.71 | 0.17% | - |
| Aug 14, 2026 | 11.69 | 11.69 | 11.69 | 11.69 | 11.69 | 0.41% | - |
| Aug 13, 2026 | 11.64 | 11.64 | 11.64 | 11.64 | 11.64 | -0.06% | - |
| Aug 12, 2026 | 11.64 | 11.64 | 11.64 | 11.64 | 11.64 | 0.03% | - |
| Aug 11, 2026 | 11.64 | 11.64 | 11.64 | 11.64 | 11.64 | -0.03% | - |
| Aug 10, 2026 | 11.64 | 11.64 | 11.64 | 11.64 | 11.64 | -0.09% | - |
| Aug 7, 2026 | 11.66 | 11.66 | 11.66 | 11.66 | 11.66 | 0.32% | - |
| Aug 6, 2026 | 11.62 | 11.62 | 11.62 | 11.62 | 11.62 | -0.20% | - |
| Aug 5, 2026 | 11.64 | 11.64 | 11.64 | 11.64 | 11.64 | 0.30% | - |
| Aug 4, 2026 | 11.61 | 11.61 | 11.61 | 11.61 | 11.61 | 0.09% | - |
| Aug 3, 2026 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | 0.03% | - |
| Jul 31, 2026 | 11.59 | 11.59 | 11.59 | 11.59 | 11.59 | -0.09% | - |
| Jul 30, 2026 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | 1.19% | - |
| Jul 29, 2026 | 11.47 | 11.47 | 11.47 | 11.47 | 11.47 | -0.11% | - |
| Jul 28, 2026 | 11.48 | 11.48 | 11.48 | 11.48 | 11.48 | 0.24% | - |
| Jul 27, 2026 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | -0.13% | - |
| Jul 24, 2026 | 11.47 | 11.47 | 11.47 | 11.47 | 11.47 | 0.18% | - |
| Jul 23, 2026 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | -0.35% | - |
| Jul 22, 2026 | 11.49 | 11.49 | 11.49 | 11.49 | 11.49 | - | - |
| Jul 21, 2026 | 11.49 | 11.49 | 11.49 | 11.49 | 11.49 | 0.06% | - |
| Jul 20, 2026 | 11.48 | 11.48 | 11.48 | 11.48 | 11.48 | -0.28% | - |
| Jul 17, 2026 | 11.51 | 11.51 | 11.51 | 11.51 | 11.51 | 0.02% | - |
| Jul 16, 2026 | 11.51 | 11.51 | 11.51 | 11.51 | 11.51 | 0.03% | - |
| Jul 15, 2026 | 11.51 | 11.51 | 11.51 | 11.51 | 11.51 | -0.04% | - |
| Jul 14, 2026 | 11.51 | 11.51 | 11.51 | 11.51 | 11.51 | 0.41% | - |