AGDAX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Nov 9, 2026	6.78	6.78	6.78	6.78	6.78	0.30%
Nov 6, 2026	6.76	6.76	6.76	6.76	6.76	-
Nov 5, 2026	6.76	6.76	6.76	6.76	6.76	-0.15%
Nov 4, 2026	6.77	6.77	6.77	6.77	6.77	0.45%
Nov 3, 2026	6.74	6.74	6.74	6.74	6.74	-
Nov 2, 2026	6.74	6.74	6.74	6.74	6.74	-
Oct 30, 2026	6.74	6.74	6.74	6.74	6.74	0.43%
Oct 29, 2026	6.75	6.75	6.75	6.75	6.71	-0.15%
Oct 28, 2026	6.76	6.76	6.76	6.76	6.72	0.30%
Oct 27, 2026	6.74	6.74	6.74	6.74	6.70	0.45%
Oct 26, 2026	6.71	6.71	6.71	6.71	6.67	-
Oct 23, 2026	6.71	6.71	6.71	6.71	6.67	-0.15%
Oct 22, 2026	6.72	6.72	6.72	6.72	6.68	-
Oct 21, 2026	6.72	6.72	6.72	6.72	6.68	0.15%
Oct 20, 2026	6.71	6.71	6.71	6.71	6.67	-0.30%
Oct 19, 2026	6.73	6.73	6.73	6.73	6.69	-0.15%
Oct 16, 2026	6.74	6.74	6.74	6.74	6.70	-0.15%
Oct 15, 2026	6.75	6.75	6.75	6.75	6.71	0.30%
Oct 14, 2026	6.73	6.73	6.73	6.73	6.69	-0.30%
Oct 13, 2026	6.75	6.75	6.75	6.75	6.71	-0.15%
Oct 12, 2026	6.76	6.76	6.76	6.76	6.72	-
Oct 9, 2026	6.76	6.76	6.76	6.76	6.72	-
Oct 8, 2026	6.76	6.76	6.76	6.76	6.72	-0.13%
Oct 7, 2026	6.77	6.77	6.77	6.77	6.73	-0.15%
Oct 6, 2026	6.78	6.78	6.78	6.78	6.74	0.28%
Oct 5, 2026	6.76	6.76	6.76	6.76	6.72	-
Oct 2, 2026	6.76	6.76	6.76	6.76	6.72	0.15%
Oct 1, 2026	6.75	6.75	6.75	6.75	6.71	-0.15%
Sep 30, 2026	6.76	6.76	6.76	6.76	6.72	0.42%
Sep 29, 2026	6.77	6.77	6.77	6.77	6.69	-0.15%
Sep 28, 2026	6.78	6.78	6.78	6.78	6.70	-0.59%
Sep 25, 2026	6.82	6.82	6.82	6.82	6.74	-0.13%
Sep 24, 2026	6.83	6.83	6.83	6.83	6.75	-0.30%
Sep 23, 2026	6.85	6.85	6.85	6.85	6.77	-0.59%
Sep 22, 2026	6.89	6.89	6.89	6.89	6.81	-
Sep 21, 2026	6.89	6.89	6.89	6.89	6.81	0.15%
Sep 18, 2026	6.88	6.88	6.88	6.88	6.80	-0.15%
Sep 17, 2026	6.89	6.89	6.89	6.89	6.81	0.15%
Sep 16, 2026	6.88	6.88	6.88	6.88	6.80	0.15%
Sep 15, 2026	6.87	6.87	6.87	6.87	6.79	-0.15%
Sep 14, 2026	6.88	6.88	6.88	6.88	6.80	-0.15%
Sep 11, 2026	6.89	6.89	6.89	6.89	6.81	-
Sep 10, 2026	6.89	6.89	6.89	6.89	6.81	-0.42%
Sep 9, 2026	6.92	6.92	6.92	6.92	6.84	-0.15%
Sep 8, 2026	6.93	6.93	6.93	6.93	6.85	-0.15%
Sep 4, 2026	6.94	6.94	6.94	6.94	6.86	-
Sep 3, 2026	6.94	6.94	6.94	6.94	6.86	-
Sep 2, 2026	6.94	6.94	6.94	6.94	6.86	-
Sep 1, 2026	6.94	6.94	6.94	6.94	6.86	-0.15%
Aug 31, 2026	6.95	6.95	6.95	6.95	6.87	0.51%