Qatar Insurance Company Q.S.P.C. (QSE:QATI)
Qatar · Delayed Price · Currency is QAR 2.055
+0.005 (0.24%)
Aug 7, 2025, 1:10 PM AST
Avangrid Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 2.07 | 2.07 | 2.05 | 2.06 | 2.06 | 0.49% | 971,181 |
| Aug 6, 2025 | 2.07 | 2.08 | 2.03 | 2.05 | 2.05 | -0.97% | 807,795 |
| Aug 5, 2025 | 2.06 | 2.08 | 2.06 | 2.07 | 2.07 | 0.49% | 134,322 |
| Aug 4, 2025 | 2.07 | 2.08 | 2.05 | 2.06 | 2.06 | -0.96% | 968,782 |
| Aug 3, 2025 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | -0.95% | 59,623 |
| Jul 31, 2025 | 2.09 | 2.10 | 2.09 | 2.10 | 2.10 | 0.48% | 188,088 |
| Jul 30, 2025 | 2.09 | 2.10 | 2.09 | 2.09 | 2.09 | -0.48% | 267,447 |
| Jul 29, 2025 | 2.08 | 2.10 | 2.08 | 2.10 | 2.10 | 0.96% | 843,702 |
| Jul 28, 2025 | 2.08 | 2.10 | 2.06 | 2.08 | 2.08 | 0.97% | 480,218 |
| Jul 27, 2025 | 2.06 | 2.06 | 2.05 | 2.06 | 2.06 | 0.49% | 730,113 |
| Jul 24, 2025 | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | - | 324,059 |
| Jul 23, 2025 | 2.05 | 2.06 | 2.05 | 2.05 | 2.05 | - | 138,246 |
| Jul 22, 2025 | 2.06 | 2.06 | 2.04 | 2.05 | 2.05 | -0.97% | 106,195 |
| Jul 21, 2025 | 2.06 | 2.08 | 2.04 | 2.07 | 2.07 | -0.48% | 623,991 |
| Jul 20, 2025 | 2.05 | 2.08 | 2.05 | 2.08 | 2.08 | 1.46% | 215,194 |
| Jul 17, 2025 | 2.01 | 2.08 | 2.00 | 2.05 | 2.05 | 1.99% | 1,399,360 |
| Jul 16, 2025 | 2.00 | 2.01 | 2.00 | 2.01 | 2.01 | - | 189,677 |
| Jul 15, 2025 | 2.01 | 2.01 | 2.00 | 2.01 | 2.01 | -0.50% | 861,678 |
| Jul 14, 2025 | 2.02 | 2.02 | 2.01 | 2.02 | 2.02 | -0.49% | 153,133 |
| Jul 13, 2025 | 2.00 | 2.06 | 2.00 | 2.03 | 2.03 | - | 275,258 |
| Jul 10, 2025 | 2.00 | 2.03 | 2.00 | 2.03 | 2.03 | 1.00% | 148,209 |
| Jul 9, 2025 | 2.00 | 2.02 | 1.99 | 2.01 | 2.01 | 0.50% | 1,040,875 |
| Jul 8, 2025 | 2.02 | 2.02 | 1.99 | 2.00 | 2.00 | -1.48% | 1,015,059 |
| Jul 7, 2025 | 2.01 | 2.03 | 1.97 | 2.03 | 2.03 | 1.00% | 774,770 |
| Jul 6, 2025 | 2.00 | 2.03 | 1.99 | 2.01 | 2.01 | 0.50% | 740,195 |
| Jul 3, 2025 | 2.01 | 2.01 | 1.96 | 2.00 | 2.00 | -0.99% | 1,535,865 |
| Jul 2, 2025 | 2.03 | 2.04 | 2.00 | 2.02 | 2.02 | -0.98% | 378,929 |
| Jul 1, 2025 | 2.10 | 2.12 | 2.03 | 2.04 | 2.04 | -4.23% | 1,214,506 |
| Jun 30, 2025 | 2.00 | 2.13 | 2.00 | 2.13 | 2.13 | 6.50% | 2,323,911 |
| Jun 29, 2025 | 1.93 | 2.00 | 1.92 | 2.00 | 2.00 | 3.63% | 2,815,560 |
| Jun 26, 2025 | 1.89 | 1.93 | 1.89 | 1.93 | 1.93 | 2.12% | 1,761,045 |
| Jun 25, 2025 | 1.86 | 1.91 | 1.86 | 1.89 | 1.89 | 1.07% | 4,903,547 |
| Jun 24, 2025 | 1.87 | 1.92 | 1.86 | 1.87 | 1.87 | 2.19% | 1,321,544 |
| Jun 23, 2025 | 1.82 | 1.86 | 1.82 | 1.83 | 1.83 | 0.55% | 2,142,308 |
| Jun 22, 2025 | 1.82 | 1.83 | 1.80 | 1.82 | 1.82 | 1.11% | 782,822 |
| Jun 19, 2025 | 1.85 | 1.86 | 1.77 | 1.80 | 1.80 | -2.70% | 3,796,788 |
| Jun 18, 2025 | 1.86 | 1.86 | 1.85 | 1.85 | 1.85 | - | 862,451 |
| Jun 17, 2025 | 1.85 | 1.86 | 1.85 | 1.85 | 1.85 | -1.07% | 930,174 |
| Jun 16, 2025 | 1.85 | 1.89 | 1.84 | 1.87 | 1.87 | 1.63% | 1,879,594 |
| Jun 15, 2025 | 1.92 | 1.92 | 1.80 | 1.84 | 1.84 | -5.15% | 1,090,879 |
| Jun 12, 2025 | 1.95 | 1.95 | 1.93 | 1.94 | 1.94 | -0.51% | 152,290 |
| Jun 11, 2025 | 1.95 | 1.96 | 1.94 | 1.95 | 1.95 | - | 478,621 |
| Jun 10, 2025 | 1.91 | 1.95 | 1.91 | 1.95 | 1.95 | 1.56% | 417,302 |
| Jun 4, 2025 | 1.94 | 1.94 | 1.91 | 1.92 | 1.92 | -1.03% | 676,203 |
| Jun 3, 2025 | 1.94 | 1.95 | 1.94 | 1.94 | 1.94 | - | 204,876 |
| Jun 2, 2025 | 1.92 | 1.96 | 1.92 | 1.94 | 1.94 | 0.52% | 990,267 |
| Jun 1, 2025 | 1.94 | 1.96 | 1.92 | 1.93 | 1.93 | -1.53% | 462,973 |
| May 29, 2025 | 1.96 | 1.96 | 1.93 | 1.96 | 1.96 | - | 3,144,091 |
| May 28, 2025 | 1.92 | 1.98 | 1.92 | 1.96 | 1.96 | 1.55% | 1,416,700 |
| May 27, 2025 | 1.92 | 1.93 | 1.90 | 1.93 | 1.93 | - | 1,066,427 |