ageas Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 24, 2024	48.31	48.51	48.29	48.36	48.36	0.54%	2,301
Dec 23, 2024	47.84	48.17	47.80	48.10	48.10	0.29%	14,600
Dec 20, 2024	47.08	48.20	47.08	47.96	47.96	-1.80%	10,763
Dec 19, 2024	47.82	48.84	47.76	48.84	48.84	2.09%	9,433
Dec 18, 2024	48.52	48.94	47.84	47.84	47.84	-3.66%	7,347
Dec 17, 2024	49.23	49.66	49.20	49.66	49.66	-0.68%	5,436
Dec 16, 2024	49.73	50.23	49.73	50.00	50.00	-0.40%	5,731
Dec 13, 2024	50.12	50.30	50.11	50.20	50.20	1.92%	3,723
Dec 12, 2024	49.62	49.86	49.25	49.25	49.25	-0.68%	3,141
Dec 11, 2024	49.72	49.75	49.52	49.59	49.59	0.38%	4,078
Dec 10, 2024	49.42	49.67	49.24	49.40	49.40	-1.06%	6,078
Dec 9, 2024	50.32	50.32	49.93	49.93	49.93	-0.42%	4,475
Dec 6, 2024	50.60	50.74	50.14	50.14	50.14	-1.07%	10,635
Dec 5, 2024	50.69	50.69	50.23	50.68	50.68	-2.16%	5,140
Dec 4, 2024	50.94	51.90	50.94	51.80	50.23	2.59%	2,778
Dec 3, 2024	50.28	50.49	50.28	50.49	48.96	0.52%	5,925
Dec 2, 2024	50.05	50.23	49.88	50.23	48.71	-0.67%	4,270
Nov 29, 2024	50.41	50.57	50.33	50.57	49.04	-0.32%	1,887
Nov 27, 2024	50.72	50.90	50.72	50.73	49.19	0.40%	2,467
Nov 26, 2024	50.50	50.84	50.37	50.53	49.00	-1.46%	3,271
Nov 25, 2024	51.20	51.29	50.98	51.28	49.73	0.85%	4,742
Nov 22, 2024	50.62	50.93	50.53	50.85	49.31	0.06%	7,677
Nov 21, 2024	50.63	50.82	50.57	50.82	49.28	0.20%	3,179
Nov 20, 2024	50.85	51.28	50.72	50.72	49.18	-1.17%	2,492
Nov 19, 2024	50.97	51.40	50.91	51.32	49.77	-0.81%	2,788
Nov 18, 2024	51.41	51.83	51.41	51.74	50.17	0.80%	3,894
Nov 15, 2024	51.24	51.33	50.86	51.33	49.78	1.00%	5,508
Nov 14, 2024	51.21	51.57	50.50	50.82	49.28	0.89%	3,139
Nov 13, 2024	49.83	50.43	49.68	50.37	48.85	-2.70%	4,231
Nov 12, 2024	50.73	51.77	50.72	51.77	50.20	-0.31%	3,698
Nov 11, 2024	51.69	52.41	51.45	51.93	50.36	0.68%	2,532
Nov 8, 2024	51.67	51.95	51.50	51.58	50.02	-2.72%	4,579
Nov 7, 2024	52.58	53.02	52.44	53.02	51.42	1.86%	57,699
Nov 6, 2024	51.87	52.05	51.66	52.05	50.47	-2.47%	1,589
Nov 5, 2024	53.13	53.37	52.94	53.37	51.75	1.70%	2,569
Nov 4, 2024	52.39	52.58	52.27	52.48	50.89	-0.10%	2,527
Nov 1, 2024	52.22	52.53	52.16	52.53	50.94	0.75%	997
Oct 31, 2024	51.96	52.15	51.63	52.14	50.56	-	2,877
Oct 30, 2024	52.13	52.14	52.13	52.14	50.56	-0.26%	773
Oct 29, 2024	52.28	52.28	52.28	52.28	50.70	-1.02%	659
Oct 28, 2024	52.51	52.82	52.51	52.82	51.22	1.31%	1,410
Oct 25, 2024	52.14	52.14	52.14	52.14	50.56	-0.67%	598
Oct 24, 2024	52.36	52.51	52.20	52.49	50.90	1.35%	1,364
Oct 23, 2024	52.08	52.08	51.64	51.79	50.22	-1.11%	848
Oct 22, 2024	52.48	52.48	52.26	52.37	50.78	-1.23%	2,225
Oct 21, 2024	52.90	53.02	52.90	53.02	51.42	-1.01%	1,206
Oct 18, 2024	53.49	53.73	53.48	53.56	51.94	-0.39%	3,970
Oct 17, 2024	53.33	53.77	53.27	53.77	52.14	0.62%	2,412
Oct 16, 2024	53.35	53.44	53.25	53.44	51.82	-0.02%	1,554
Oct 15, 2024	53.50	53.50	53.34	53.45	51.83	-1.15%	1,849
Oct 14, 2024	53.61	54.07	53.61	54.07	52.43	0.60%	3,049
Oct 11, 2024	53.72	53.75	53.71	53.75	52.12	-0.19%	2,799
Oct 10, 2024	53.69	53.85	53.69	53.85	52.22	0.82%	987
Oct 9, 2024	52.88	53.41	52.88	53.41	51.79	1.37%	1,210
Oct 8, 2024	52.50	52.69	52.45	52.69	51.10	-0.23%	11,466
Oct 7, 2024	52.87	52.87	52.81	52.81	51.21	0.11%	1,683
Oct 4, 2024	52.75	52.75	52.75	52.75	51.15	0.40%	858
Oct 3, 2024	52.49	52.54	52.44	52.54	50.95	-0.76%	2,113
Oct 2, 2024	52.88	52.94	52.88	52.94	51.34	-0.45%	1,157
Oct 1, 2024	53.06	53.31	53.06	53.18	51.57	-0.33%	2,049
Sep 30, 2024	53.63	53.63	53.36	53.36	51.74	-0.43%	799
Sep 27, 2024	53.61	53.63	53.59	53.59	51.97	0.53%	909
Sep 26, 2024	53.31	53.31	53.31	53.31	51.70	0.53%	493
Sep 25, 2024	53.48	53.48	53.03	53.03	51.42	0.11%	983
Sep 24, 2024	53.11	53.11	52.94	52.97	51.37	1.34%	2,122
Sep 23, 2024	52.15	52.32	52.15	52.27	50.69	-0.15%	1,021
Sep 20, 2024	52.39	52.39	52.35	52.35	50.77	-1.34%	1,124
Sep 19, 2024	52.94	53.06	52.94	53.06	51.45	0.38%	1,516
Sep 18, 2024	52.63	53.17	52.63	52.86	51.26	0.11%	2,939
Sep 17, 2024	52.80	52.80	52.80	52.80	51.20	-0.04%	1,024
Sep 16, 2024	52.50	52.89	52.50	52.82	51.22	2.76%	922
Sep 13, 2024	51.39	51.41	51.39	51.40	49.84	0.31%	1,398
Sep 12, 2024	51.10	51.24	51.10	51.24	49.69	0.59%	892
Sep 11, 2024	50.69	50.94	50.69	50.94	49.40	0.20%	2,364
Sep 10, 2024	51.11	51.11	50.65	50.84	49.30	0.02%	5,011
Sep 9, 2024	50.80	50.85	50.80	50.83	49.29	-0.85%	1,224
Sep 6, 2024	51.69	51.69	51.20	51.27	49.72	-1.63%	8,393
Sep 5, 2024	52.03	52.12	52.03	52.12	50.54	1.40%	914
Sep 4, 2024	51.35	51.51	51.29	51.40	49.84	0.23%	1,638
Sep 3, 2024	51.42	51.50	51.16	51.28	49.73	-0.22%	2,803
Aug 30, 2024	51.23	51.50	51.23	51.39	49.84	0.80%	3,347
Aug 29, 2024	50.69	51.10	50.69	50.99	49.44	-0.81%	3,384
Aug 28, 2024	51.27	51.40	51.22	51.40	49.84	3.11%	2,766
Aug 27, 2024	49.85	49.85	49.85	49.85	48.34	-	937
Aug 26, 2024	49.85	49.85	49.85	49.85	48.34	-0.50%	597
Aug 23, 2024	50.15	50.18	49.97	50.10	48.58	1.56%	2,113
Aug 22, 2024	49.26	49.33	49.26	49.33	47.84	0.01%	969
Aug 21, 2024	49.18	49.33	49.18	49.33	47.83	1.13%	724
Aug 20, 2024	48.84	48.84	48.77	48.77	47.30	-0.16%	961
Aug 19, 2024	48.70	48.85	48.70	48.85	47.37	1.33%	1,842
Aug 16, 2024	47.84	48.32	47.84	48.21	46.75	1.11%	1,100
Aug 15, 2024	47.57	47.68	47.57	47.68	46.24	0.87%	884
Aug 14, 2024	47.01	47.27	47.01	47.27	45.84	0.83%	1,090
Aug 13, 2024	46.56	46.93	46.56	46.88	45.46	1.43%	7,688
Aug 12, 2024	46.07	46.27	46.03	46.22	44.82	0.35%	3,621
Aug 9, 2024	45.82	46.21	45.80	46.06	44.67	0.72%	2,462
Aug 8, 2024	45.60	45.74	45.40	45.73	44.35	1.53%	6,645
Aug 7, 2024	45.52	45.69	45.04	45.04	43.68	2.09%	9,185
Aug 6, 2024	44.05	44.30	43.96	44.12	42.78	-0.34%	6,120
Aug 5, 2024	44.21	44.47	44.02	44.27	42.93	-2.92%	6,850