NasdaqCM - Delayed Quote USD
Allied Gaming & Entertainment Inc. (AGAE)
1.1350
+0.0150
+(1.34%)
At close: November 15 at 4:00 PM EST
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Nov 15, 2024 | 1.1000 | 1.1800 | 1.1000 | 1.1350 | 1.1350 | 18,300 |
| Nov 14, 2024 | 1.1440 | 1.1700 | 1.1100 | 1.1250 | 1.1250 | 34,100 |
| Nov 13, 2024 | 1.2200 | 1.2200 | 1.1500 | 1.1500 | 1.1500 | 19,900 |
| Nov 12, 2024 | 1.2400 | 1.2500 | 1.2200 | 1.2400 | 1.2400 | 21,400 |
| Nov 11, 2024 | 1.2000 | 1.2400 | 1.1600 | 1.2400 | 1.2400 | 42,200 |
| Nov 8, 2024 | 1.1600 | 1.2500 | 1.1600 | 1.2000 | 1.2000 | 55,700 |
| Nov 7, 2024 | 1.1600 | 1.1900 | 1.1500 | 1.1500 | 1.1500 | 28,300 |
| Nov 6, 2024 | 1.1300 | 1.2390 | 1.1300 | 1.1500 | 1.1500 | 47,600 |
| Nov 5, 2024 | 1.1900 | 1.2200 | 1.1400 | 1.1400 | 1.1400 | 23,300 |
| Nov 4, 2024 | 1.2100 | 1.2800 | 1.2000 | 1.2000 | 1.2000 | 103,400 |
| Nov 1, 2024 | 1.1900 | 1.2100 | 1.1810 | 1.2000 | 1.2000 | 44,900 |
| Oct 31, 2024 | 1.1700 | 1.2100 | 1.1000 | 1.1800 | 1.1800 | 56,300 |
| Oct 30, 2024 | 1.1800 | 1.2050 | 1.1700 | 1.1700 | 1.1700 | 5,300 |
| Oct 29, 2024 | 1.2300 | 1.2400 | 1.1800 | 1.1800 | 1.1800 | 40,400 |
| Oct 28, 2024 | 1.2800 | 1.2800 | 1.2500 | 1.2700 | 1.2700 | 10,000 |
| Oct 25, 2024 | 1.3200 | 1.3200 | 1.2100 | 1.3000 | 1.3000 | 61,300 |
| Oct 24, 2024 | 1.2200 | 1.2900 | 1.2180 | 1.2500 | 1.2500 | 12,000 |
| Oct 23, 2024 | 1.4000 | 1.4050 | 1.3700 | 1.3800 | 1.3800 | 72,400 |
| Oct 22, 2024 | 1.2900 | 1.4600 | 1.2830 | 1.4100 | 1.4100 | 40,400 |
| Oct 21, 2024 | 1.1600 | 1.3400 | 1.1600 | 1.3400 | 1.3400 | 41,600 |
| Oct 18, 2024 | 1.1700 | 1.2080 | 1.1700 | 1.1800 | 1.1800 | 12,700 |
| Oct 17, 2024 | 1.1700 | 1.2000 | 1.1700 | 1.2000 | 1.2000 | 4,200 |
| Oct 16, 2024 | 1.1700 | 1.1900 | 1.1700 | 1.1900 | 1.1900 | 6,100 |
| Oct 15, 2024 | 1.2020 | 1.2300 | 1.1900 | 1.2000 | 1.2000 | 9,100 |
| Oct 14, 2024 | 1.2200 | 1.2400 | 1.1900 | 1.2100 | 1.2100 | 24,600 |
| Oct 11, 2024 | 1.2600 | 1.2600 | 1.2400 | 1.2400 | 1.2400 | 7,100 |
| Oct 10, 2024 | 1.2510 | 1.3000 | 1.2500 | 1.2800 | 1.2800 | 6,500 |
| Oct 9, 2024 | 1.2000 | 1.2680 | 1.2000 | 1.2200 | 1.2200 | 3,500 |
| Oct 8, 2024 | 1.2100 | 1.2800 | 1.2050 | 1.2200 | 1.2200 | 50,200 |
| Oct 7, 2024 | 1.2800 | 1.2900 | 1.2200 | 1.2200 | 1.2200 | 4,000 |
| Oct 4, 2024 | 1.2400 | 1.2700 | 1.2400 | 1.2700 | 1.2700 | 3,400 |
| Oct 3, 2024 | 1.2500 | 1.2650 | 1.2250 | 1.2600 | 1.2600 | 13,800 |
| Oct 2, 2024 | 1.2800 | 1.3000 | 1.2800 | 1.2900 | 1.2900 | 6,900 |
| Oct 1, 2024 | 1.3800 | 1.3800 | 1.3000 | 1.3100 | 1.3100 | 2,100 |
| Sep 30, 2024 | 1.3200 | 1.3700 | 1.2110 | 1.3700 | 1.3700 | 21,100 |
| Sep 27, 2024 | 1.2900 | 1.3550 | 1.2600 | 1.3500 | 1.3500 | 20,600 |
| Sep 26, 2024 | 1.2300 | 1.3240 | 1.2300 | 1.3000 | 1.3000 | 40,200 |
| Sep 25, 2024 | 1.3800 | 1.4400 | 1.2700 | 1.3100 | 1.3100 | 8,400 |
| Sep 24, 2024 | 1.3900 | 1.4100 | 1.3500 | 1.4000 | 1.4000 | 30,500 |
| Sep 23, 2024 | 1.4700 | 1.5000 | 1.3500 | 1.3900 | 1.3900 | 70,900 |
| Sep 20, 2024 | 1.4200 | 1.5500 | 1.4200 | 1.5000 | 1.5000 | 171,800 |
| Sep 19, 2024 | 1.4100 | 1.4500 | 1.4000 | 1.4200 | 1.4200 | 16,800 |
| Sep 18, 2024 | 1.3700 | 1.4300 | 1.3700 | 1.4100 | 1.4100 | 19,100 |
| Sep 17, 2024 | 1.4500 | 1.4800 | 1.3160 | 1.3800 | 1.3800 | 35,100 |
| Sep 16, 2024 | 1.5100 | 1.5100 | 1.4600 | 1.4700 | 1.4700 | 15,500 |
| Sep 13, 2024 | 1.4700 | 1.5300 | 1.4100 | 1.5100 | 1.5100 | 105,000 |
| Sep 12, 2024 | 1.4700 | 1.5000 | 1.4500 | 1.4600 | 1.4600 | 22,900 |
| Sep 11, 2024 | 1.3900 | 1.4700 | 1.3300 | 1.4700 | 1.4700 | 44,600 |
| Sep 10, 2024 | 1.3650 | 1.3940 | 1.3370 | 1.3900 | 1.3900 | 5,100 |
| Sep 9, 2024 | 1.3700 | 1.4100 | 1.3320 | 1.4000 | 1.4000 | 88,200 |
| Sep 6, 2024 | 1.2800 | 1.3700 | 1.2550 | 1.3700 | 1.3700 | 19,700 |
| Sep 5, 2024 | 1.2800 | 1.3000 | 1.2430 | 1.2800 | 1.2800 | 5,600 |
| Sep 4, 2024 | 1.3000 | 1.3000 | 1.2400 | 1.2600 | 1.2600 | 7,000 |
| Sep 3, 2024 | 1.2700 | 1.3500 | 1.2660 | 1.3200 | 1.3200 | 38,900 |
| Aug 30, 2024 | 1.1600 | 1.3000 | 1.1600 | 1.2700 | 1.2700 | 20,900 |
| Aug 29, 2024 | 1.2000 | 1.2490 | 1.1900 | 1.1900 | 1.1900 | 4,900 |
| Aug 28, 2024 | 1.2500 | 1.2500 | 1.2200 | 1.2200 | 1.2200 | 5,200 |
| Aug 27, 2024 | 1.2900 | 1.3600 | 1.2800 | 1.2800 | 1.2800 | 47,400 |
| Aug 26, 2024 | 1.2900 | 1.3300 | 1.2500 | 1.3100 | 1.3100 | 67,600 |
| Aug 23, 2024 | 1.2700 | 1.3100 | 1.2500 | 1.2700 | 1.2700 | 59,400 |
| Aug 22, 2024 | 1.2200 | 1.2500 | 1.1200 | 1.2000 | 1.2000 | 68,000 |
| Aug 21, 2024 | 1.2100 | 1.3610 | 1.2100 | 1.2200 | 1.2200 | 17,800 |
| Aug 20, 2024 | 1.3100 | 1.3830 | 1.2000 | 1.2100 | 1.2100 | 121,400 |
| Aug 19, 2024 | 1.4700 | 1.4700 | 1.3600 | 1.3900 | 1.3900 | 89,800 |
| Aug 16, 2024 | 1.2900 | 1.3700 | 1.2700 | 1.3400 | 1.3400 | 77,900 |
| Aug 15, 2024 | 1.2900 | 1.2900 | 1.2100 | 1.2300 | 1.2300 | 55,700 |
| Aug 14, 2024 | 1.3300 | 1.3600 | 1.2000 | 1.2200 | 1.2200 | 71,700 |
| Aug 13, 2024 | 1.2300 | 1.3900 | 1.2140 | 1.3400 | 1.3400 | 5,500 |
| Aug 12, 2024 | 1.2300 | 1.3000 | 1.1900 | 1.2500 | 1.2500 | 15,000 |
| Aug 9, 2024 | 1.3100 | 1.3200 | 1.2100 | 1.2100 | 1.2100 | 9,900 |
| Aug 8, 2024 | 1.2500 | 1.3000 | 1.2500 | 1.2800 | 1.2800 | 14,100 |
| Aug 7, 2024 | 1.2500 | 1.2600 | 1.1800 | 1.2550 | 1.2550 | 14,100 |
| Aug 6, 2024 | 1.2000 | 1.2700 | 1.1890 | 1.2700 | 1.2700 | 9,700 |
| Aug 5, 2024 | 1.1700 | 1.2950 | 1.1700 | 1.2200 | 1.2200 | 54,700 |
| Aug 2, 2024 | 1.3000 | 1.3800 | 1.2400 | 1.3000 | 1.3000 | 86,800 |
| Aug 1, 2024 | 1.5000 | 1.5590 | 1.4000 | 1.4300 | 1.4300 | 126,900 |
| Jul 31, 2024 | 1.3900 | 1.5600 | 1.3900 | 1.5300 | 1.5300 | 163,700 |
| Jul 30, 2024 | 1.4300 | 1.4300 | 1.3800 | 1.4000 | 1.4000 | 18,400 |
| Jul 29, 2024 | 1.4100 | 1.4400 | 1.3700 | 1.4350 | 1.4350 | 32,700 |
| Jul 26, 2024 | 1.4300 | 1.4300 | 1.3540 | 1.4300 | 1.4300 | 73,200 |
| Jul 25, 2024 | 1.3300 | 1.3560 | 1.3100 | 1.3100 | 1.3100 | 89,800 |
| Jul 24, 2024 | 1.4100 | 1.4100 | 1.2800 | 1.3500 | 1.3500 | 83,500 |
| Jul 23, 2024 | 1.4200 | 1.4700 | 1.3800 | 1.3800 | 1.3800 | 75,400 |
| Jul 22, 2024 | 1.3300 | 1.4500 | 1.3300 | 1.4500 | 1.4500 | 68,500 |
| Jul 19, 2024 | 1.3600 | 1.3900 | 1.3500 | 1.3600 | 1.3600 | 23,000 |
| Jul 18, 2024 | 1.3600 | 1.3750 | 1.3500 | 1.3500 | 1.3500 | 16,700 |
| Jul 17, 2024 | 1.2800 | 1.4450 | 1.2800 | 1.3900 | 1.3900 | 140,500 |
| Jul 16, 2024 | 1.3000 | 1.3740 | 1.2590 | 1.3000 | 1.3000 | 41,700 |
| Jul 15, 2024 | 1.4100 | 1.4300 | 1.1610 | 1.3400 | 1.3400 | 75,300 |
| Jul 12, 2024 | 1.5000 | 1.5380 | 1.3300 | 1.4000 | 1.4000 | 150,200 |
| Jul 11, 2024 | 1.5200 | 1.5500 | 1.4400 | 1.4600 | 1.4600 | 59,600 |
| Jul 10, 2024 | 1.4600 | 1.5700 | 1.3600 | 1.5200 | 1.5200 | 469,400 |
| Jul 9, 2024 | 1.3800 | 1.5000 | 1.3610 | 1.4800 | 1.4800 | 426,900 |
| Jul 8, 2024 | 1.3400 | 1.4250 | 1.3300 | 1.3600 | 1.3600 | 290,200 |
| Jul 5, 2024 | 1.2900 | 1.4400 | 1.2500 | 1.3800 | 1.3800 | 277,700 |
| Jul 3, 2024 | 1.1600 | 1.3200 | 1.1600 | 1.2900 | 1.2900 | 222,100 |
| Jul 2, 2024 | 1.3200 | 1.3700 | 1.1500 | 1.1600 | 1.1600 | 651,400 |
| Jul 1, 2024 | 1.3600 | 1.3600 | 1.1800 | 1.2400 | 1.2400 | 195,500 |
| Jun 28, 2024 | 1.2700 | 1.3200 | 1.1200 | 1.2700 | 1.2700 | 129,100 |
| Jun 27, 2024 | 1.3100 | 1.3300 | 1.2100 | 1.2700 | 1.2700 | 435,000 |
| Jun 26, 2024 | 1.0100 | 1.3800 | 1.0100 | 1.3300 | 1.3300 | 867,100 |
| Jun 25, 2024 | 0.9600 | 1.0400 | 0.9000 | 1.0200 | 1.0200 | 91,100 |
| Jun 24, 2024 | 0.8300 | 0.9620 | 0.8300 | 0.9400 | 0.9400 | 49,700 |
| Jun 21, 2024 | 0.8000 | 0.8900 | 0.7950 | 0.7950 | 0.7950 | 165,600 |
| Jun 20, 2024 | 0.8000 | 0.8400 | 0.7800 | 0.8000 | 0.8000 | 40,900 |
| Jun 18, 2024 | 0.8600 | 0.9130 | 0.8020 | 0.8280 | 0.8280 | 40,800 |
| Jun 17, 2024 | 0.8010 | 0.8700 | 0.8000 | 0.8430 | 0.8430 | 18,700 |
| Jun 14, 2024 | 0.7900 | 0.8350 | 0.7800 | 0.8090 | 0.8090 | 19,700 |
| Jun 13, 2024 | 0.7800 | 0.8400 | 0.7800 | 0.8200 | 0.8200 | 8,500 |
| Jun 12, 2024 | 0.8000 | 0.8490 | 0.7800 | 0.8000 | 0.8000 | 46,000 |
| Jun 11, 2024 | 0.6610 | 0.8300 | 0.6600 | 0.8300 | 0.8300 | 128,500 |
| Jun 10, 2024 | 0.7050 | 0.7200 | 0.6600 | 0.6910 | 0.6910 | 39,700 |
| Jun 7, 2024 | 0.6900 | 0.7200 | 0.6840 | 0.7000 | 0.7000 | 17,900 |
| Jun 6, 2024 | 0.6800 | 0.7300 | 0.6800 | 0.7200 | 0.7200 | 23,600 |
| Jun 5, 2024 | 0.6600 | 0.7000 | 0.6600 | 0.6780 | 0.6780 | 26,400 |
| Jun 4, 2024 | 0.6900 | 0.7000 | 0.6620 | 0.6700 | 0.6700 | 14,600 |
| Jun 3, 2024 | 0.6700 | 0.6980 | 0.6600 | 0.6980 | 0.6980 | 16,400 |
| May 31, 2024 | 0.6900 | 0.7400 | 0.6850 | 0.6850 | 0.6850 | 17,500 |
| May 30, 2024 | 0.7160 | 0.7390 | 0.6800 | 0.7000 | 0.7000 | 8,100 |
| May 29, 2024 | 0.7000 | 0.7250 | 0.6660 | 0.7250 | 0.7250 | 13,200 |
| May 28, 2024 | 0.7180 | 0.7350 | 0.6600 | 0.7290 | 0.7290 | 16,500 |
| May 24, 2024 | 0.7050 | 0.7400 | 0.6150 | 0.7400 | 0.7400 | 103,900 |
| May 23, 2024 | 0.7420 | 0.7600 | 0.6100 | 0.7100 | 0.7100 | 18,300 |
| May 22, 2024 | 0.7650 | 0.8000 | 0.7400 | 0.7550 | 0.7550 | 37,300 |
| May 21, 2024 | 0.7600 | 0.8100 | 0.7400 | 0.7450 | 0.7450 | 106,200 |
| May 20, 2024 | 0.7700 | 0.7960 | 0.7500 | 0.7700 | 0.7700 | 63,500 |
| May 17, 2024 | 0.7700 | 0.8000 | 0.7510 | 0.7700 | 0.7700 | 10,100 |
| May 16, 2024 | 0.7950 | 0.8000 | 0.7750 | 0.7800 | 0.7800 | 21,800 |
| May 15, 2024 | 0.7600 | 0.8000 | 0.7600 | 0.7860 | 0.7860 | 13,400 |
| May 14, 2024 | 0.7700 | 0.7900 | 0.7600 | 0.7780 | 0.7780 | 18,400 |
| May 13, 2024 | 0.8000 | 0.8000 | 0.7860 | 0.7900 | 0.7900 | 10,300 |
| May 10, 2024 | 0.8100 | 0.8200 | 0.7860 | 0.7950 | 0.7950 | 9,000 |
| May 9, 2024 | 0.8250 | 0.8500 | 0.7850 | 0.7850 | 0.7850 | 26,500 |
| May 8, 2024 | 0.8210 | 0.8500 | 0.8210 | 0.8210 | 0.8210 | 3,800 |
| May 7, 2024 | 0.8210 | 0.8610 | 0.8210 | 0.8210 | 0.8210 | 7,700 |
| May 6, 2024 | 0.8150 | 0.8500 | 0.8150 | 0.8220 | 0.8220 | 13,900 |
| May 3, 2024 | 0.8080 | 0.8390 | 0.8080 | 0.8150 | 0.8150 | 6,900 |
| May 2, 2024 | 0.8080 | 0.8450 | 0.8080 | 0.8180 | 0.8180 | 8,200 |
| May 1, 2024 | 0.8490 | 0.8500 | 0.8000 | 0.8450 | 0.8450 | 3,700 |
| Apr 30, 2024 | 0.8200 | 0.8500 | 0.7900 | 0.8500 | 0.8500 | 41,900 |
| Apr 29, 2024 | 0.8200 | 0.8200 | 0.7900 | 0.8100 | 0.8100 | 17,900 |
| Apr 26, 2024 | 0.8100 | 0.8300 | 0.7920 | 0.8050 | 0.8050 | 15,600 |
| Apr 25, 2024 | 0.8100 | 0.8160 | 0.8000 | 0.8130 | 0.8130 | 7,100 |
| Apr 24, 2024 | 0.8470 | 0.8470 | 0.8020 | 0.8250 | 0.8250 | 16,600 |
| Apr 23, 2024 | 0.8140 | 0.8600 | 0.8140 | 0.8590 | 0.8590 | 8,000 |
| Apr 22, 2024 | 0.9900 | 0.9900 | 0.8110 | 0.8140 | 0.8140 | 25,000 |
| Apr 19, 2024 | 0.7820 | 0.8660 | 0.7820 | 0.8250 | 0.8250 | 13,500 |
| Apr 18, 2024 | 0.8400 | 0.8400 | 0.7800 | 0.7900 | 0.7900 | 35,700 |
| Apr 17, 2024 | 0.8900 | 0.8900 | 0.8320 | 0.8400 | 0.8400 | 36,700 |
| Apr 16, 2024 | 0.8900 | 0.9400 | 0.8800 | 0.9400 | 0.9400 | 7,900 |
| Apr 15, 2024 | 0.9200 | 0.9200 | 0.8800 | 0.8900 | 0.8900 | 24,800 |
| Apr 12, 2024 | 0.9100 | 0.9400 | 0.9100 | 0.9100 | 0.9100 | 7,600 |
| Apr 11, 2024 | 0.9600 | 0.9600 | 0.9200 | 0.9200 | 0.9200 | 12,400 |
| Apr 10, 2024 | 0.9600 | 0.9800 | 0.9500 | 0.9500 | 0.9500 | 12,300 |
| Apr 9, 2024 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | 1,300 |
| Apr 8, 2024 | 0.9600 | 0.9850 | 0.9600 | 0.9700 | 0.9700 | 5,700 |
| Apr 5, 2024 | 0.9700 | 0.9800 | 0.9300 | 0.9600 | 0.9600 | 10,400 |
| Apr 4, 2024 | 0.9300 | 0.9930 | 0.9200 | 0.9800 | 0.9800 | 28,300 |
| Apr 3, 2024 | 0.9200 | 0.9600 | 0.9200 | 0.9250 | 0.9250 | 13,700 |
| Apr 2, 2024 | 0.9000 | 0.9600 | 0.9000 | 0.9110 | 0.9110 | 44,500 |
| Apr 1, 2024 | 0.9800 | 0.9800 | 0.8980 | 0.8980 | 0.8980 | 66,400 |
| Mar 28, 2024 | 1.0600 | 1.1500 | 1.0100 | 1.0100 | 1.0100 | 40,700 |
| Mar 27, 2024 | 0.9410 | 1.1000 | 0.9400 | 1.0700 | 1.0700 | 160,800 |
| Mar 26, 2024 | 0.9100 | 0.9600 | 0.9100 | 0.9210 | 0.9210 | 12,400 |
| Mar 25, 2024 | 0.9300 | 0.9420 | 0.9080 | 0.9300 | 0.9300 | 30,400 |
| Mar 22, 2024 | 0.9200 | 0.9460 | 0.9200 | 0.9380 | 0.9380 | 12,300 |
| Mar 21, 2024 | 0.9400 | 0.9500 | 0.9100 | 0.9100 | 0.9100 | 15,100 |
| Mar 20, 2024 | 0.9100 | 0.9380 | 0.9020 | 0.9100 | 0.9100 | 17,400 |
| Mar 19, 2024 | 0.9300 | 0.9490 | 0.8980 | 0.9350 | 0.9350 | 37,900 |
| Mar 18, 2024 | 0.9200 | 0.9600 | 0.9090 | 0.9500 | 0.9500 | 48,000 |
| Mar 15, 2024 | 0.9380 | 0.9600 | 0.9080 | 0.9600 | 0.9600 | 9,100 |
| Mar 14, 2024 | 0.9400 | 0.9500 | 0.8930 | 0.9400 | 0.9400 | 15,000 |
| Mar 13, 2024 | 0.9400 | 0.9700 | 0.9400 | 0.9600 | 0.9600 | 31,900 |
| Mar 12, 2024 | 0.9350 | 0.9800 | 0.9300 | 0.9400 | 0.9400 | 19,500 |
| Mar 11, 2024 | 0.9300 | 1.0010 | 0.9300 | 0.9600 | 0.9600 | 30,100 |
| Mar 8, 2024 | 0.9500 | 0.9600 | 0.9010 | 0.9400 | 0.9400 | 17,500 |
| Mar 7, 2024 | 0.9000 | 0.9900 | 0.9000 | 0.9400 | 0.9400 | 56,700 |
| Mar 6, 2024 | 0.9000 | 0.9200 | 0.8850 | 0.9110 | 0.9110 | 25,800 |
| Mar 5, 2024 | 0.9400 | 0.9400 | 0.8900 | 0.9200 | 0.9200 | 44,400 |
| Mar 4, 2024 | 0.8900 | 0.9400 | 0.8900 | 0.9270 | 0.9270 | 35,300 |
| Mar 1, 2024 | 0.9700 | 0.9700 | 0.8900 | 0.9000 | 0.9000 | 117,300 |
| Feb 29, 2024 | 0.9500 | 0.9900 | 0.9350 | 0.9500 | 0.9500 | 55,200 |
| Feb 28, 2024 | 0.9700 | 1.0600 | 0.9500 | 0.9550 | 0.9550 | 177,700 |
| Feb 27, 2024 | 1.0000 | 1.0500 | 0.9700 | 1.0100 | 1.0100 | 30,800 |
| Feb 26, 2024 | 1.0200 | 1.0300 | 0.9600 | 1.0100 | 1.0100 | 87,400 |
| Feb 23, 2024 | 1.0300 | 1.0800 | 1.0100 | 1.0300 | 1.0300 | 15,100 |
| Feb 22, 2024 | 1.0500 | 1.0800 | 1.0200 | 1.0400 | 1.0400 | 19,800 |
| Feb 21, 2024 | 1.0500 | 1.0600 | 1.0400 | 1.0500 | 1.0500 | 7,800 |
| Feb 20, 2024 | 1.0500 | 1.0700 | 1.0300 | 1.0300 | 1.0300 | 9,300 |
| Feb 16, 2024 | 1.0700 | 1.1200 | 1.0600 | 1.0800 | 1.0800 | 12,200 |
| Feb 15, 2024 | 1.1000 | 1.1260 | 1.0800 | 1.0850 | 1.0850 | 6,200 |
| Feb 14, 2024 | 1.0800 | 1.1400 | 1.0800 | 1.1100 | 1.1100 | 15,600 |
| Feb 13, 2024 | 1.1400 | 1.1650 | 1.0700 | 1.1000 | 1.1000 | 62,900 |
| Feb 12, 2024 | 1.2300 | 1.2300 | 1.1700 | 1.1700 | 1.1700 | 25,900 |
| Feb 9, 2024 | 1.2000 | 1.2400 | 1.1800 | 1.2200 | 1.2200 | 18,900 |
| Feb 8, 2024 | 1.2200 | 1.2600 | 1.2100 | 1.2100 | 1.2100 | 10,100 |
| Feb 7, 2024 | 1.3300 | 1.3300 | 1.2100 | 1.2100 | 1.2100 | 49,400 |
| Feb 6, 2024 | 1.2800 | 1.3280 | 1.2800 | 1.3280 | 1.3280 | 15,000 |
| Feb 5, 2024 | 1.3600 | 1.3600 | 1.2800 | 1.2800 | 1.2800 | 49,000 |
| Feb 2, 2024 | 1.2900 | 1.3400 | 1.2400 | 1.2700 | 1.2700 | 77,200 |
| Feb 1, 2024 | 1.1700 | 1.3000 | 1.1700 | 1.3000 | 1.3000 | 236,900 |
| Jan 31, 2024 | 1.1100 | 1.3100 | 1.0990 | 1.1800 | 1.1800 | 341,400 |
| Jan 30, 2024 | 1.1500 | 1.1800 | 1.0700 | 1.1100 | 1.1100 | 77,400 |
| Jan 29, 2024 | 1.1500 | 1.1900 | 1.1200 | 1.1700 | 1.1700 | 28,700 |
| Jan 26, 2024 | 1.1500 | 1.1990 | 1.1500 | 1.1600 | 1.1600 | 28,400 |
| Jan 25, 2024 | 1.1800 | 1.2200 | 1.1600 | 1.2000 | 1.2000 | 14,800 |
| Jan 24, 2024 | 1.2400 | 1.3000 | 1.1300 | 1.1800 | 1.1800 | 77,200 |
| Jan 23, 2024 | 1.1900 | 1.3700 | 1.1800 | 1.2500 | 1.2500 | 474,400 |
| Jan 22, 2024 | 1.1000 | 1.1700 | 1.0600 | 1.1300 | 1.1300 | 39,300 |
| Jan 19, 2024 | 1.1000 | 1.1700 | 1.0400 | 1.1000 | 1.1000 | 391,700 |
| Jan 18, 2024 | 0.8700 | 0.9900 | 0.8700 | 0.9280 | 0.9280 | 42,300 |
| Jan 17, 2024 | 0.9150 | 0.9670 | 0.8730 | 0.8820 | 0.8820 | 86,400 |
| Jan 16, 2024 | 0.9850 | 0.9850 | 0.9200 | 0.9300 | 0.9300 | 21,400 |
| Jan 12, 2024 | 0.9500 | 1.0600 | 0.9500 | 0.9850 | 0.9850 | 21,400 |
| Jan 11, 2024 | 1.0000 | 1.0000 | 0.9700 | 0.9800 | 0.9800 | 26,800 |
| Jan 10, 2024 | 1.0250 | 1.0250 | 1.0000 | 1.0000 | 1.0000 | 26,200 |
| Jan 9, 2024 | 1.0500 | 1.0700 | 1.0200 | 1.0300 | 1.0300 | 18,000 |
| Jan 8, 2024 | 1.0600 | 1.0990 | 1.0500 | 1.0500 | 1.0500 | 15,500 |
| Jan 5, 2024 | 1.0900 | 1.1200 | 1.0660 | 1.0900 | 1.0900 | 13,500 |
| Jan 4, 2024 | 1.1100 | 1.1790 | 1.0940 | 1.1100 | 1.1100 | 16,200 |
| Jan 3, 2024 | 1.0300 | 1.2390 | 1.0300 | 1.1300 | 1.1300 | 77,400 |
| Jan 2, 2024 | 1.0000 | 1.0800 | 1.0000 | 1.0400 | 1.0400 | 44,500 |
| Dec 29, 2023 | 1.2600 | 1.2800 | 1.0000 | 1.0600 | 1.0600 | 215,400 |
| Dec 28, 2023 | 1.2800 | 1.3500 | 1.2600 | 1.2600 | 1.2600 | 152,700 |
| Dec 27, 2023 | 1.4400 | 1.4700 | 1.3500 | 1.3700 | 1.3700 | 60,100 |
| Dec 26, 2023 | 1.2900 | 1.4400 | 1.2900 | 1.4060 | 1.4060 | 115,700 |
| Dec 22, 2023 | 1.3600 | 1.4000 | 1.2850 | 1.3800 | 1.3800 | 45,100 |
| Dec 21, 2023 | 1.3500 | 1.4480 | 1.3300 | 1.3600 | 1.3600 | 22,400 |
| Dec 20, 2023 | 1.4700 | 1.4700 | 1.3310 | 1.3700 | 1.3700 | 43,400 |
| Dec 19, 2023 | 1.3600 | 1.5000 | 1.2800 | 1.4800 | 1.4800 | 316,900 |
| Dec 18, 2023 | 1.3600 | 1.3700 | 1.2710 | 1.3100 | 1.3100 | 47,000 |
| Dec 15, 2023 | 1.4700 | 1.4730 | 1.3500 | 1.4000 | 1.4000 | 62,600 |
| Dec 14, 2023 | 1.4000 | 1.4500 | 1.2600 | 1.3800 | 1.3800 | 185,800 |
| Dec 13, 2023 | 1.0800 | 1.4050 | 1.0800 | 1.4000 | 1.4000 | 498,800 |
| Dec 12, 2023 | 0.9220 | 1.1500 | 0.9220 | 1.0900 | 1.0900 | 594,800 |
| Dec 11, 2023 | 0.9500 | 1.0000 | 0.9500 | 0.9910 | 0.9910 | 28,800 |
| Dec 8, 2023 | 0.9500 | 0.9700 | 0.9500 | 0.9650 | 0.9650 | 19,200 |
| Dec 7, 2023 | 0.9200 | 0.9500 | 0.9190 | 0.9500 | 0.9500 | 44,400 |
| Dec 6, 2023 | 0.9200 | 0.9300 | 0.9100 | 0.9200 | 0.9200 | 11,000 |
| Dec 5, 2023 | 0.9000 | 0.9300 | 0.9000 | 0.9300 | 0.9300 | 24,200 |
| Dec 4, 2023 | 0.9100 | 0.9200 | 0.9000 | 0.9200 | 0.9200 | 50,800 |
| Dec 1, 2023 | 0.9000 | 0.9100 | 0.9000 | 0.9000 | 0.9000 | 22,900 |
| Nov 30, 2023 | 0.9000 | 0.9100 | 0.9000 | 0.9100 | 0.9100 | 43,000 |
| Nov 29, 2023 | 0.8450 | 0.9100 | 0.8400 | 0.9100 | 0.9100 | 87,300 |
| Nov 28, 2023 | 0.8400 | 0.8850 | 0.8400 | 0.8780 | 0.8780 | 28,700 |
| Nov 27, 2023 | 0.7900 | 0.8600 | 0.7900 | 0.8300 | 0.8300 | 31,400 |
| Nov 24, 2023 | 0.7900 | 0.8250 | 0.7900 | 0.8250 | 0.8250 | 5,500 |
| Nov 22, 2023 | 0.8010 | 0.8600 | 0.8000 | 0.8440 | 0.8440 | 7,100 |
| Nov 21, 2023 | 0.8400 | 0.8400 | 0.8200 | 0.8220 | 0.8220 | 2,400 |
| Nov 20, 2023 | 0.8400 | 0.8600 | 0.8300 | 0.8500 | 0.8500 | 15,900 |
| Nov 17, 2023 | 0.8120 | 0.8500 | 0.7800 | 0.8500 | 0.8500 | 32,200 |
| Nov 16, 2023 | 0.8300 | 0.8600 | 0.7700 | 0.8400 | 0.8400 | 35,600 |
Related Tickers
ACASF
1.3400
0.00%
9AC.SG AMC Networks Inc
8.67
-0.96%
VPLABs.XC
AMNNF ADSL Holdings Inc.
0.0200
0.00%
AIOSF Atresmedia Corporación de Medios de Comunicación, S.A.
5.07
0.00%
GULDF Guild Esports Plc
0.0078
0.00%
BRMIF BOAT ROCKER MEDIA INC
0.6200
0.00%
RDIB Reading International, Inc.
6.53
-0.29%
ZUMRF ZoomerMedia Limited
0.0030
0.00%
BORUF Borussia Dortmund GmbH & Co. Kommanditgesellschaft auf Aktien
2.8800
0.00%