AEROFLEX.BO(AEROFLEX.BO)
AEROFLEX.BO
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/7/2026 | $430.75 | $443.70 | $423.60 | $426.35 | 96,303 |
| 8/6/2026 | $456.30 | $456.70 | $430.05 | $439.05 | 61,232 |
| 8/5/2026 | $468.95 | $470.80 | $454.35 | $456.10 | 67,320 |
| 8/4/2026 | $431.55 | $468.00 | $431.55 | $460.00 | 152,482 |
| 8/3/2026 | $435.55 | $439.70 | $427.80 | $431.40 | 64,556 |
| 7/31/2026 | $443.50 | $443.50 | $433.45 | $435.55 | 90,388 |
| 7/30/2026 | $452.95 | $453.75 | $422.35 | $427.30 | 68,484 |
| 7/29/2026 | $449.40 | $469.45 | $444.80 | $450.25 | 163,027 |
| 7/28/2026 | $439.00 | $454.15 | $430.95 | $446.35 | 329,653 |
| 7/27/2026 | $425.15 | $428.00 | $411.45 | $423.00 | 82,354 |
| 7/24/2026 | $414.80 | $438.05 | $403.45 | $420.95 | 93,444 |
| 7/23/2026 | $406.70 | $423.95 | $404.45 | $420.10 | 47,956 |
| 7/22/2026 | $416.00 | $417.65 | $402.50 | $407.00 | 51,387 |
| 7/21/2026 | $406.55 | $415.75 | $405.00 | $413.20 | 47,770 |
| 7/20/2026 | $409.00 | $417.50 | $405.00 | $406.25 | 29,956 |
| 7/17/2026 | $407.25 | $414.40 | $398.00 | $409.85 | 68,179 |
| 7/16/2026 | $426.00 | $426.00 | $405.40 | $411.50 | 27,332 |
| 7/15/2026 | $411.85 | $426.00 | $411.85 | $421.60 | 61,755 |
| 7/14/2026 | $419.00 | $420.95 | $406.85 | $418.00 | 43,541 |
| 7/13/2026 | $414.30 | $432.35 | $408.05 | $421.25 | 73,779 |
| 7/10/2026 | $413.10 | $426.30 | $400.85 | $414.00 | 106,388 |
| 7/9/2026 | $405.50 | $420.35 | $400.80 | $405.05 | 86,101 |
| 7/8/2026 | $407.75 | $422.85 | $396.80 | $405.40 | 131,359 |
| 7/7/2026 | $461.20 | $462.80 | $413.00 | $413.25 | 159,747 |
| 7/6/2026 | $452.00 | $471.00 | $452.00 | $458.15 | 53,477 |
| 7/3/2026 | $478.60 | $481.80 | $451.50 | $456.10 | 139,338 |
| 7/2/2026 | $500.00 | $507.50 | $468.50 | $478.45 | 125,354 |
| 7/1/2026 | $473.00 | $493.75 | $468.00 | $489.90 | 77,345 |
| 6/30/2026 | $470.10 | $478.90 | $467.15 | $475.00 | 63,411 |
| 6/29/2026 | $465.25 | $481.90 | $450.00 | $470.20 | 101,159 |
| 6/25/2026 | $485.65 | $487.15 | $463.00 | $466.75 | 85,780 |
| 6/24/2026 | $496.80 | $511.45 | $475.60 | $479.45 | 100,537 |
| 6/23/2026 | $513.75 | $519.55 | $490.25 | $503.15 | 90,079 |
| 6/22/2026 | $510.30 | $521.50 | $497.00 | $509.00 | 104,239 |
| 6/19/2026 | $489.90 | $518.35 | $486.20 | $507.75 | 188,714 |
| 6/18/2026 | $507.40 | $507.45 | $484.05 | $489.00 | 141,251 |
| 6/17/2026 | $474.85 | $518.45 | $466.00 | $513.20 | 269,863 |
| 6/16/2026 | $487.15 | $491.40 | $456.00 | $471.35 | 272,430 |
| 6/15/2026 | $461.50 | $485.00 | $452.45 | $479.20 | 326,542 |
| 6/12/2026 | $419.00 | $449.70 | $419.00 | $449.70 | 272,168 |
| 6/11/2026 | $409.50 | $432.65 | $405.60 | $408.85 | 135,482 |
| 6/10/2026 | $433.95 | $433.95 | $412.55 | $413.30 | 67,059 |
| 6/9/2026 | $408.95 | $432.85 | $405.55 | $425.55 | 100,850 |
| 6/8/2026 | $399.10 | $418.90 | $392.70 | $402.90 | 142,612 |
| 6/5/2026 | $436.65 | $443.65 | $413.70 | $420.00 | 130,627 |
| 6/4/2026 | $430.60 | $445.20 | $427.30 | $439.85 | 114,922 |
| 6/3/2026 | $423.80 | $438.75 | $413.20 | $432.00 | 210,105 |
| 6/2/2026 | $387.05 | $423.25 | $380.85 | $420.00 | 144,376 |
| 6/1/2026 | $402.95 | $430.40 | $383.20 | $388.10 | 253,390 |
| 5/29/2026 | $408.25 | $410.00 | $378.45 | $401.00 | 177,764 |
| 5/27/2026 | $405.30 | $423.75 | $405.30 | $407.70 | 100,272 |
| 5/26/2026 | $413.00 | $419.10 | $401.55 | $404.45 | 124,534 |
| 5/25/2026 | $409.40 | $417.25 | $401.25 | $414.40 | 114,958 |
| 5/22/2026 | $380.05 | $408.90 | $376.30 | $403.50 | 218,432 |
| 5/21/2026 | $400.75 | $400.75 | $378.05 | $380.05 | 64,725 |
| 5/20/2026 | $379.95 | $394.75 | $373.25 | $390.80 | 102,579 |
| 5/19/2026 | $370.30 | $388.60 | $363.05 | $387.00 | 146,654 |
| 5/18/2026 | $367.85 | $377.40 | $356.40 | $377.40 | 93,749 |
| 5/15/2026 | $364.90 | $377.50 | $346.00 | $371.60 | 168,772 |
| 5/14/2026 | $372.95 | $372.95 | $350.10 | $360.70 | 114,174 |
| 5/13/2026 | $365.00 | $380.35 | $362.00 | $365.55 | 192,890 |
| 5/12/2026 | $392.25 | $401.70 | $361.25 | $366.10 | 300,180 |
| 5/11/2026 | $424.05 | $424.05 | $395.55 | $399.20 | 306,919 |