Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-04-26	Z	AEG	6.24	6.26	6.16	6.20	0.075	2,328,756	2,983	5.49	6.79
2024-04-25	Z	AEG	6.07	6.15	6.05	6.13	0.02	2,642,629	2,526	5.49	6.38
2024-04-24	Z	AEG	6.13	6.15	6.09	6.12	-0.08	1,804,212	2,202	5.49	6.74
2024-04-23	Z	AEG	6.09	6.215	6.085	6.19	0.125	3,317,043	3,328	6.19	6.61
2024-04-22	Z	AEG	5.99	6.11	5.98	6.06	0.205	2,498,101	2,778	5.94	6.61
2024-04-19	Z	AEG	5.79	5.87	5.775	5.86	-0.025	3,173,418	3,036	5.03	6.51
2024-04-18	Z	AEG	5.94	5.99	5.87	5.89	0.029	4,086,420	3,294	5.29	6.08
2024-04-17	Z	AEG	5.89	5.94	5.845	5.87	0.005	3,097,521	3,726	5.29	6.83
2024-04-16	Z	AEG	5.85	5.8862	5.81	5.87	-0.035	4,223,175	4,928	5.84	6.92
2024-04-15	Z	AEG	6.015	6.035	5.89	5.91	0.03	3,965,052	3,992	5.33	6.61
2024-04-12	Z	AEG	5.91	5.9379	5.84	5.88	-0.075	3,764,620	3,263	5.31	6.61
2024-04-11	Z	AEG	6.07	6.07	5.89	5.95	-0.24	6,076,302	4,910	5.29	6.61
2024-04-10	Z	AEG	6.19	6.2475	6.15	6.19	-0.075	4,530,817	3,332	5.62	6.61
2024-04-09	Z	AEG	6.35	6.38	6.22	6.26	-0.045	2,827,497	2,649	5.74	6.94
2024-04-08	Z	AEG	6.26	6.31	6.26	6.30	0.15	1,656,419	1,934	5.58	6.94
2024-04-05	Z	AEG	6.10	6.19	6.10	6.16	0.05	1,967,590	2,141	6.12	6.30
2024-04-04	Z	AEG	6.23	6.26	6.11	6.12	-0.07	1,571,699	1,928	6.12	6.75
2024-04-03	Z	AEG	6.13	6.19	6.13	6.18	0.145	1,867,191	1,890	5.66	6.82
2024-04-02	Z	AEG	6.02	6.06	6.01	6.04	0.03	1,571,007	1,844	5.45	6.30
2024-04-01	Z	AEG	6.05	6.08	5.99	6.01	-0.04	1,030,119	1,292	5.75	6.61
2024-03-29	Z	AEG	6.06	6.08	6.0415	6.05	-0.03	0	0	6.01	6.83
2024-03-28	Z	AEG	6.06	6.08	6.0415	6.05	-0.03	1,002,112	1,363	6.01	6.83
2024-03-27	Z	AEG	6.03	6.09	6.03	6.08	0.05	1,796,061	1,831	5.47	6.30
2024-03-26	Z	AEG	6.09	6.09	6.03	6.04	0.04	1,232,672	1,857	5.49	6.09
2024-03-25	Z	AEG	5.94	6.02	5.93	5.99	0.075	1,991,003	2,263	5.48	8.00
2024-03-22	Z	AEG	5.94	5.97	5.90	5.91	0.04	1,841,777	2,100	5.03	6.30
2024-03-21	Z	AEG	5.86	5.93	5.855	5.87		2,863,068	1,801	5.03	6.43
2024-03-20	Z	AEG	5.76	5.88	5.75	5.86	0.06	1,554,183	1,585	5.49	5.93
2024-03-19	Z	AEG	5.78	5.82	5.765	5.81	0.03	1,152,777	1,379	5.17	5.93
2024-03-18	Z	AEG	5.75	5.80	5.73	5.78	0.015	1,626,570	1,277	4.00	6.30
2024-03-15	Z	AEG	5.77	5.82	5.75	5.76	-0.03	1,896,487	1,914	5.01	6.35
2024-03-14	Z	AEG	5.83	5.845	5.77	5.79	-0.035	1,622,700	1,498	5.22	6.40
2024-03-13	Z	AEG	5.83	5.86	5.8208	5.83	0.025	1,010,827	1,537	5.82	6.42
2024-03-12	Z	AEG	5.79	5.82	5.765	5.81	0.015	1,735,457	1,719	5.20	6.40
2024-03-11	Z	AEG	5.80	5.815	5.76	5.80	0.0025	1,289,116	1,850	5.03	6.30
2024-03-08	Z	AEG	5.85	5.85	5.79	5.80	-0.065	2,553,881	2,202	5.17	6.30
2024-03-07	Z	AEG	5.81	5.88	5.80	5.87	0.10	2,626,039	2,523	5.83	6.51
2024-03-06	Z	AEG	5.74	5.80	5.735	5.78	0.105	2,940,899	2,360	5.47	6.46
2024-03-05	Z	AEG	5.60	5.72	5.59	5.67	0.115	2,074,975	1,906	5.46	6.54
2024-03-04	Z	AEG	5.54	5.59	5.53	5.55	-0.035	2,895,024	2,633	5.52	5.75
2024-03-01	Z	AEG	5.70	5.70	5.57	5.58	-0.34	6,432,862	4,451	5.11	6.30
2024-02-29	Z	AEG	5.93	5.96	5.91	5.92	0.03	5,387,779	3,261	5.01	6.45
2024-02-28	Z	AEG	5.88	5.93	5.87	5.89	0.075	4,588,513	2,821	5.03	5.92
2024-02-27	Z	AEG	5.80	5.84	5.795	5.81	0.03	2,364,262	1,844	5.03	5.92
2024-02-26	Z	AEG	5.80	5.82	5.77	5.79	-0.025	1,761,315	1,654	5.01	6.43
2024-02-23	Z	AEG	5.75	5.83	5.745	5.82		1,537,509	1,403	5.01	6.30
2024-02-22	Z	AEG	5.84	5.87	5.82	5.82	-0.02	2,474,475	2,108	5.03	6.30
2024-02-21	Z	AEG	5.81	5.85	5.78	5.84	0.085	2,664,320	1,790	5.24	6.46
2024-02-20	Z	AEG	5.75	5.79	5.74	5.76	0.06	2,251,758	1,919	5.26	6.30
2024-02-19	Z	AEG	5.77	5.78	5.70	5.70	-0.08	0	0	5.14	5.77
2024-02-16	Z	AEG	5.77	5.78	5.70	5.70	-0.08	2,139,131	1,805	5.14	5.77
2024-02-15	Z	AEG	5.71	5.80	5.705	5.79	0.065	2,585,403	2,061	5.17	6.15
2024-02-14	Z	AEG	5.72	5.75	5.71	5.73	0.065	3,169,918	3,201	4.58	6.30
2024-02-13	Z	AEG	5.75	5.76	5.65	5.67	-0.14	2,547,079	1,626	4.58	5.83
2024-02-12	Z	AEG	5.79	5.82	5.785	5.81	0.03	1,133,410	1,486	4.58	6.30
2024-02-09	Z	AEG	5.77	5.79	5.73	5.79		1,894,407	1,487	5.59	6.30
2024-02-08	Z	AEG	5.80	5.83	5.78	5.79	-0.005	880,337	1,079	5.18	6.00
2024-02-07	Z	AEG	5.79	5.81	5.765	5.80	0.015	1,111,502	1,322	5.19	6.39
2024-02-06	Z	AEG	5.77	5.80	5.76	5.79	0.02	969,650	1,117	5.19	6.42
2024-02-05	Z	AEG	5.75	5.80	5.72	5.78	-0.02	1,738,165	1,781	4.58	6.30
2024-02-02	Z	AEG	5.75	5.82	5.75	5.81	-0.03	2,488,526	2,162	5.76	6.45
2024-02-01	Z	AEG	5.84	5.845	5.75	5.83	0.055	3,340,327	2,619	5.76	6.30
2024-01-31	Z	AEG	5.92	5.9399	5.77	5.78	-0.08	2,787,084	2,319	5.05	6.45
2024-01-30	Z	AEG	5.86	5.89	5.85	5.86	-0.06	2,910,475	2,536	5.25	6.54
2024-01-29	Z	AEG	5.96	5.97	5.89	5.91	-0.10	2,334,273	2,105	5.91	6.30