SHELL.AS(SHELL.AS)
SHELL.AS
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/4/2026 | $39.70 | $40.05 | $38.59 | $38.88 | 6.76M |
| 8/3/2026 | $38.70 | $39.80 | $38.60 | $39.80 | 4.89M |
| 7/31/2026 | $39.00 | $39.98 | $38.84 | $39.72 | 5.76M |
| 7/30/2026 | $39.00 | $39.54 | $38.72 | $38.90 | 8.06M |
| 7/29/2026 | $38.45 | $38.98 | $38.09 | $38.83 | 4.30M |
| 7/28/2026 | $38.09 | $38.40 | $37.85 | $37.85 | 3.84M |
| 7/27/2026 | $37.96 | $38.49 | $37.81 | $38.34 | 4.24M |
| 7/24/2026 | $38.79 | $39.05 | $38.55 | $38.77 | 3.15M |
| 7/23/2026 | $38.88 | $39.44 | $38.73 | $39.20 | 4.71M |
| 7/22/2026 | $38.48 | $39.00 | $38.31 | $38.66 | 3.94M |
| 7/21/2026 | $37.95 | $38.21 | $37.80 | $38.21 | 3.41M |
| 7/20/2026 | $38.45 | $38.56 | $37.52 | $37.91 | 3.61M |
| 7/17/2026 | $37.28 | $38.27 | $37.28 | $38.04 | 6.25M |
| 7/16/2026 | $36.95 | $37.38 | $36.74 | $37.25 | 4.45M |
| 7/15/2026 | $36.83 | $37.48 | $36.83 | $36.92 | 3.77M |
| 7/14/2026 | $36.98 | $37.23 | $36.63 | $36.87 | 4.24M |
| 7/13/2026 | $36.36 | $36.56 | $35.89 | $36.51 | 4.29M |
| 7/10/2026 | $35.55 | $35.87 | $35.53 | $35.73 | 3.43M |
| 7/9/2026 | $35.82 | $36.12 | $35.63 | $35.74 | 3.34M |
| 7/8/2026 | $35.94 | $36.23 | $35.51 | $36.15 | 6.85M |
| 7/7/2026 | $34.33 | $35.45 | $34.33 | $35.27 | 5.18M |
| 7/6/2026 | $33.82 | $34.18 | $33.75 | $34.16 | 5.18M |
| 7/3/2026 | $34.15 | $34.17 | $33.83 | $33.88 | 2.65M |
| 7/2/2026 | $33.52 | $34.13 | $33.48 | $33.97 | 3.98M |
| 7/1/2026 | $33.93 | $34.02 | $33.50 | $33.59 | 3.29M |
| 6/30/2026 | $33.70 | $34.08 | $33.59 | $34.06 | 2.69M |
| 6/29/2026 | $33.84 | $33.94 | $33.63 | $33.72 | 3.05M |
| 6/26/2026 | $33.85 | $33.89 | $33.49 | $33.70 | 3.95M |
| 6/25/2026 | $34.02 | $34.19 | $33.81 | $34.04 | 4.30M |
| 6/24/2026 | $34.88 | $34.96 | $34.22 | $34.26 | 4.03M |
| 6/23/2026 | $34.90 | $34.98 | $34.62 | $34.87 | 3.16M |
| 6/22/2026 | $34.58 | $34.97 | $34.52 | $34.94 | 3.42M |
| 6/19/2026 | $34.47 | $34.80 | $34.34 | $34.53 | 8.41M |
| 6/18/2026 | $34.94 | $34.94 | $33.98 | $34.21 | 6.07M |
| 6/17/2026 | $35.26 | $35.31 | $34.92 | $35.11 | 5.62M |
| 6/16/2026 | $35.55 | $35.63 | $35.29 | $35.50 | 3.51M |
| 6/15/2026 | $36.39 | $36.39 | $35.20 | $35.68 | 7.70M |
| 6/12/2026 | $37.01 | $37.34 | $36.50 | $37.31 | 6.86M |
| 6/11/2026 | $37.60 | $38.20 | $37.52 | $37.92 | 4.59M |
| 6/10/2026 | $36.90 | $37.59 | $36.80 | $37.54 | 3.75M |
| 6/9/2026 | $37.30 | $37.48 | $36.72 | $36.84 | 3.44M |
| 6/8/2026 | $37.74 | $37.96 | $37.36 | $37.45 | 3.77M |
| 6/5/2026 | $37.38 | $37.55 | $37.06 | $37.40 | 2.81M |
| 6/4/2026 | $37.36 | $37.52 | $36.84 | $37.31 | 3.75M |
| 6/3/2026 | $37.33 | $37.93 | $37.31 | $37.83 | 3.28M |
| 6/2/2026 | $36.69 | $37.22 | $36.48 | $37.22 | 2.69M |
| 6/1/2026 | $36.21 | $37.09 | $36.21 | $36.95 | 3.84M |
| 5/29/2026 | $36.00 | $36.29 | $35.87 | $35.98 | 3.46M |
| 5/28/2026 | $36.27 | $36.45 | $35.92 | $36.22 | 3.66M |
| 5/27/2026 | $36.50 | $36.56 | $35.68 | $36.03 | 5.02M |
| 5/26/2026 | $36.78 | $37.31 | $36.53 | $36.94 | 3.93M |
| 5/25/2026 | $36.45 | $36.73 | $36.41 | $36.69 | 2.10M |
| 5/22/2026 | $37.16 | $37.47 | $36.94 | $37.11 | 3.76M |
| 5/21/2026 | $37.30 | $37.81 | $37.11 | $37.45 | 3.75M |
| 5/20/2026 | $38.05 | $38.27 | $37.47 | $37.60 | 4.89M |
| 5/19/2026 | $37.92 | $38.18 | $37.77 | $37.93 | 3.73M |
| 5/18/2026 | $36.91 | $37.84 | $36.88 | $37.84 | 5.79M |
| 5/15/2026 | $36.43 | $36.65 | $36.19 | $36.60 | 3.65M |
| 5/14/2026 | $36.24 | $36.41 | $36.14 | $36.34 | 2.28M |
| 5/13/2026 | $36.35 | $36.66 | $36.23 | $36.31 | 2.63M |
| 5/12/2026 | $36.44 | $36.70 | $36.26 | $36.41 | 2.70M |
| 5/11/2026 | $36.01 | $36.33 | $35.93 | $36.23 | 3.08M |
| 5/8/2026 | $36.00 | $36.03 | $35.60 | $35.89 | 4.13M |
| 5/7/2026 | $36.84 | $36.84 | $35.83 | $36.09 | 8.17M |