AAS.L(AAS.L)
AAS.L
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/13/2026 | $449.00 | $449.64 | $441.27 | $444.00 | 56,821 |
| 7/10/2026 | $449.85 | $452.00 | $443.60 | $452.00 | 58,983 |
| 7/9/2026 | $450.48 | $450.48 | $442.50 | $445.00 | 378,591 |
| 7/8/2026 | $442.00 | $451.00 | $436.00 | $444.00 | 203,694 |
| 7/7/2026 | $455.00 | $460.00 | $446.00 | $450.00 | 221,981 |
| 7/6/2026 | $464.00 | $464.00 | $454.00 | $459.00 | 114,123 |
| 7/3/2026 | $460.00 | $463.00 | $452.00 | $461.00 | 83,383 |
| 7/2/2026 | $450.00 | $457.00 | $448.00 | $448.00 | 492,169 |
| 7/1/2026 | $455.00 | $459.00 | $452.90 | $458.00 | 129,558 |
| 6/30/2026 | $441.00 | $453.00 | $434.00 | $450.00 | 231,970 |
| 6/29/2026 | $433.91 | $441.00 | $433.60 | $438.00 | 624,539 |
| 6/26/2026 | $434.73 | $441.00 | $428.00 | $432.00 | 476,862 |
| 6/25/2026 | $436.00 | $443.97 | $436.00 | $440.00 | 700,482 |
| 6/24/2026 | $443.00 | $443.00 | $435.00 | $438.00 | 726,291 |
| 6/23/2026 | $458.00 | $458.00 | $435.56 | $438.00 | 106,214 |
| 6/22/2026 | $460.00 | $460.00 | $448.00 | $455.00 | 110,436 |
| 6/19/2026 | $459.70 | $461.00 | $450.00 | $454.00 | 147,527 |
| 6/18/2026 | $450.00 | $458.00 | $450.00 | $458.00 | 194,744 |
| 6/17/2026 | $441.00 | $450.00 | $441.00 | $448.00 | 218,187 |
| 6/16/2026 | $441.00 | $446.00 | $439.00 | $445.00 | 812,843 |
| 6/15/2026 | $434.00 | $446.00 | $434.00 | $443.00 | 262,167 |
| 6/12/2026 | $427.58 | $432.00 | $425.00 | $427.00 | 268,256 |
| 6/11/2026 | $421.25 | $425.00 | $417.00 | $420.00 | 202,585 |
| 6/10/2026 | $413.47 | $421.00 | $410.00 | $419.00 | 110,852 |
| 6/9/2026 | $424.06 | $428.34 | $418.00 | $419.00 | 1.06M |
| 6/8/2026 | $420.00 | $420.00 | $409.47 | $418.00 | 185,487 |
| 6/5/2026 | $437.98 | $437.98 | $428.00 | $428.00 | 167,375 |
| 6/4/2026 | $444.69 | $446.00 | $436.00 | $438.00 | 121,255 |
| 6/3/2026 | $440.00 | $444.00 | $439.40 | $440.00 | 438,304 |
| 6/2/2026 | $440.00 | $447.00 | $435.51 | $440.00 | 91,667 |
| 6/1/2026 | $449.00 | $449.00 | $440.00 | $442.00 | 75,827 |
| 5/29/2026 | $449.00 | $449.00 | $440.00 | $441.00 | 122,794 |
| 5/28/2026 | $450.00 | $451.00 | $439.55 | $444.00 | 162,908 |
| 5/27/2026 | $450.70 | $454.93 | $447.00 | $450.00 | 135,875 |
| 5/26/2026 | $438.20 | $453.00 | $432.35 | $450.00 | 232,340 |
| 5/22/2026 | $437.00 | $443.15 | $435.88 | $436.00 | 579,357 |
| 5/21/2026 | $432.97 | $438.00 | $430.60 | $432.00 | 378,191 |
| 5/20/2026 | $429.41 | $434.00 | $427.03 | $432.00 | 52,123 |
| 5/19/2026 | $435.00 | $440.00 | $428.00 | $428.00 | 145,766 |
| 5/18/2026 | $448.00 | $448.00 | $436.67 | $441.00 | 396,327 |
| 5/15/2026 | $447.50 | $454.00 | $442.00 | $445.00 | 126,572 |
| 5/14/2026 | $459.00 | $459.00 | $456.00 | $457.00 | 72,259 |
| 5/13/2026 | $458.00 | $458.61 | $453.75 | $454.00 | 119,202 |
| 5/12/2026 | $455.51 | $457.00 | $449.00 | $452.00 | 126,080 |
| 5/11/2026 | $461.40 | $461.40 | $442.32 | $456.00 | 158,581 |
| 5/8/2026 | $449.00 | $461.00 | $449.00 | $458.00 | 161,196 |
| 5/7/2026 | $457.00 | $461.00 | $453.00 | $458.00 | 191,417 |
| 5/6/2026 | $450.39 | $461.00 | $449.00 | $453.00 | 312,716 |
| 5/5/2026 | $437.00 | $450.00 | $437.00 | $448.00 | 235,273 |
| 5/1/2026 | $434.26 | $441.00 | $429.00 | $441.00 | 225,153 |
| 4/30/2026 | $428.41 | $439.00 | $427.00 | $437.00 | 106,557 |
| 4/29/2026 | $431.15 | $438.00 | $431.15 | $435.00 | 147,415 |
| 4/28/2026 | $430.00 | $438.00 | $430.00 | $433.00 | 360,656 |
| 4/27/2026 | $431.83 | $439.00 | $431.22 | $435.00 | 387,475 |
| 4/24/2026 | $436.00 | $439.00 | $428.08 | $435.00 | 195,957 |
| 4/23/2026 | $429.58 | $437.00 | $427.00 | $434.00 | 335,884 |
| 4/22/2026 | $434.83 | $440.00 | $425.00 | $440.00 | 336,122 |
| 4/21/2026 | $425.00 | $434.00 | $425.00 | $433.00 | 394,622 |
| 4/20/2026 | $429.00 | $435.00 | $424.54 | $426.00 | 298,977 |
| 4/17/2026 | $420.00 | $438.00 | $417.23 | $432.00 | 269,433 |
| 4/16/2026 | $414.00 | $420.00 | $413.00 | $420.00 | 143,685 |
| 4/15/2026 | $411.90 | $414.95 | $407.00 | $412.00 | 92,451 |
| 4/14/2026 | $407.00 | $411.00 | $398.00 | $411.00 | 132,006 |