LON:AEET Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	32.90	34.20	32.00	32.20	32.20	-	63,784
Jul 31, 2025	32.40	33.60	31.40	32.20	32.20	-2.42%	4,001,883
Jul 30, 2025	32.50	33.90	32.40	33.00	33.00	-1.20%	54,982
Jul 29, 2025	34.10	34.10	32.57	33.40	33.40	-	10,099
Jul 28, 2025	34.20	34.20	32.40	33.40	33.40	-	18,258
Jul 25, 2025	32.42	33.40	32.42	33.40	33.40	-	41,557
Jul 24, 2025	34.22	34.22	32.40	33.40	33.40	3.09%	103,991
Jul 23, 2025	32.50	32.50	32.40	32.40	32.40	-2.99%	222,443
Jul 22, 2025	34.22	34.40	32.40	33.40	33.40	-2.91%	44,563
Jul 21, 2025	33.82	34.40	33.82	34.40	34.40	4.24%	6,003
Jul 18, 2025	35.00	35.00	32.40	33.00	33.00	-2.08%	215,154
Jul 17, 2025	33.70	33.70	33.70	33.70	33.70	-	-
Jul 16, 2025	32.40	33.70	32.40	33.70	33.70	-	8,062
Jul 15, 2025	32.40	35.00	32.40	33.70	33.70	-	4,735
Jul 14, 2025	33.70	33.70	33.70	33.70	33.70	-	-
Jul 11, 2025	32.53	34.84	32.53	33.70	33.70	-0.30%	22,870
Jul 10, 2025	32.53	33.80	32.53	33.80	33.80	0.30%	14,142
Jul 9, 2025	32.53	33.70	32.53	33.70	33.70	-	23,519
Jul 8, 2025	34.84	34.84	32.57	33.70	33.70	-	8,717
Jul 7, 2025	32.53	33.70	32.53	33.70	33.70	-	2,000
Jul 4, 2025	32.43	34.34	32.43	33.70	33.70	-	10,358
Jul 3, 2025	35.00	35.00	33.70	33.70	33.70	-	36
Jul 2, 2025	32.53	33.70	32.53	33.70	33.70	4.01%	4,796
Jul 1, 2025	32.40	35.00	32.40	32.40	32.40	-3.86%	20,007
Jun 30, 2025	32.48	33.92	32.42	33.70	33.70	1.51%	43,075
Jun 27, 2025	33.20	33.25	32.40	33.20	33.20	-	52,638
Jun 26, 2025	33.92	33.92	33.15	33.20	33.20	-	20,015
Jun 25, 2025	32.42	33.20	32.40	33.20	33.20	-	11,982
Jun 24, 2025	32.56	33.25	32.56	33.20	33.20	-	54,992
Jun 23, 2025	34.40	34.40	31.80	33.20	33.20	-0.90%	34,929
Jun 20, 2025	34.00	34.00	32.60	33.50	33.50	0.90%	119,669
Jun 19, 2025	32.40	33.20	32.40	33.20	33.20	-	35,110
Jun 18, 2025	32.55	33.81	32.40	33.20	33.20	-	22,999
Jun 17, 2025	33.70	33.70	32.55	33.20	33.20	-	94,342
Jun 16, 2025	32.25	34.20	31.80	33.20	33.20	0.30%	353,153
Jun 13, 2025	33.78	33.78	32.20	33.10	33.10	0.91%	352,009
Jun 12, 2025	32.38	32.80	32.25	32.80	32.80	-0.91%	851,541
Jun 11, 2025	32.31	33.69	32.31	33.10	33.10	-	18,644
Jun 10, 2025	32.13	34.20	32.13	33.10	33.10	0.30%	115,029
Jun 9, 2025	32.00	33.70	32.00	33.00	33.00	-	101,712
Jun 6, 2025	34.11	34.11	32.00	33.00	33.00	2.48%	101,712
Jun 5, 2025	34.11	34.40	32.00	32.20	32.20	2.55%	121,082
Jun 4, 2025	32.00	34.40	31.40	31.40	31.40	-5.42%	53,427
Jun 3, 2025	33.50	34.14	32.00	33.20	33.20	-	1,373,319
Jun 2, 2025	34.14	34.14	32.00	33.20	33.20	-	519,621
May 30, 2025	33.20	34.40	31.03	33.20	33.20	2.15%	46,879
May 29, 2025	33.00	34.00	30.60	32.50	32.50	0.62%	35,515
May 28, 2025	30.94	33.20	30.94	32.30	32.30	-2.12%	10,621
May 27, 2025	30.63	33.00	30.63	33.00	33.00	3.77%	33,040
May 23, 2025	30.65	32.74	30.62	31.80	31.80	-	82,020