Aegon Ltd. (AEG.BA)
Buenos Aires - Buenos Aires Delayed Price. Currency in ARS
Add to watchlist
At close: 04:59PM ART
Time Period:
Jun 23, 2023 - Jun 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in ARSDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 19, 2024 | 8,285.00 | 8,285.00 | 8,285.00 | 8,285.00 | 8,285.00 | - |
| Jun 18, 2024 | 8,285.00 | 8,285.00 | 8,285.00 | 8,285.00 | 8,285.00 | - |
| Jun 14, 2024 | 8,285.00 | 8,285.00 | 8,285.00 | 8,285.00 | 8,285.00 | - |
| Jun 14, 2024 | 0.172344 Dividend | |||||
| Jun 13, 2024 | 8,285.00 | 8,285.00 | 8,285.00 | 8,285.00 | 8,284.83 | - |
| Jun 12, 2024 | 8,285.00 | 8,285.00 | 8,285.00 | 8,285.00 | 8,284.83 | - |
| Jun 11, 2024 | 8,285.00 | 8,285.00 | 8,285.00 | 8,285.00 | 8,284.83 | - |
| Jun 10, 2024 | 8,285.00 | 8,285.00 | 8,285.00 | 8,285.00 | 8,284.83 | - |
| Jun 07, 2024 | 8,285.00 | 8,285.00 | 8,285.00 | 8,285.00 | 8,284.83 | - |
| Jun 06, 2024 | 8,285.00 | 8,285.00 | 8,285.00 | 8,285.00 | 8,284.83 | - |
| Jun 05, 2024 | 8,285.00 | 8,285.00 | 8,285.00 | 8,285.00 | 8,284.83 | - |
| Jun 04, 2024 | 8,285.00 | 8,285.00 | 8,285.00 | 8,285.00 | 8,284.83 | - |
| Jun 03, 2024 | 8,285.00 | 8,285.00 | 8,285.00 | 8,285.00 | 8,284.83 | - |
| May 31, 2024 | 8,285.00 | 8,285.00 | 8,285.00 | 8,285.00 | 8,284.83 | - |
| May 30, 2024 | 8,285.00 | 8,285.00 | 8,285.00 | 8,285.00 | 8,284.83 | - |
| May 29, 2024 | 8,285.00 | 8,285.00 | 8,285.00 | 8,285.00 | 8,284.83 | - |
| May 28, 2024 | 8,285.00 | 8,285.00 | 8,285.00 | 8,285.00 | 8,284.83 | - |
| May 27, 2024 | 8,285.00 | 8,285.00 | 8,285.00 | 8,285.00 | 8,284.83 | - |
| May 24, 2024 | 8,285.00 | 8,285.00 | 8,285.00 | 8,285.00 | 8,284.83 | 16 |
| May 23, 2024 | 8,761.00 | 8,761.00 | 8,313.50 | 8,313.50 | 8,313.33 | 246 |
| May 22, 2024 | 8,342.00 | 8,454.50 | 8,342.00 | 8,439.50 | 8,439.32 | 141 |
| May 21, 2024 | 7,850.00 | 8,254.00 | 7,850.00 | 8,238.00 | 8,237.83 | 158 |
| May 20, 2024 | 7,672.50 | 7,800.50 | 7,621.00 | 7,800.50 | 7,800.34 | 10 |
| May 17, 2024 | 7,535.50 | 7,606.50 | 7,510.50 | 7,606.50 | 7,606.34 | 27 |
| May 16, 2024 | 7,475.00 | 7,505.50 | 7,475.00 | 7,505.50 | 7,505.34 | 33 |
| May 15, 2024 | 7,284.00 | 7,284.00 | 7,284.00 | 7,284.00 | 7,283.85 | - |
| May 14, 2024 | 7,151.00 | 7,284.00 | 7,148.50 | 7,284.00 | 7,283.85 | 21 |
| May 13, 2024 | 7,113.50 | 7,176.00 | 7,110.00 | 7,176.00 | 7,175.85 | 7 |
| May 10, 2024 | 6,979.50 | 6,979.50 | 6,979.50 | 6,979.50 | 6,979.35 | - |
| May 09, 2024 | 6,979.50 | 6,979.50 | 6,979.50 | 6,979.50 | 6,979.35 | - |
| May 08, 2024 | 6,959.50 | 7,026.00 | 6,942.00 | 6,979.50 | 6,979.35 | 9 |
| May 07, 2024 | 7,133.00 | 7,133.00 | 7,121.50 | 7,121.50 | 7,121.35 | 5 |
| May 06, 2024 | 7,161.00 | 7,215.00 | 7,106.50 | 7,170.00 | 7,169.85 | 54 |
| May 03, 2024 | 7,093.00 | 7,093.00 | 7,093.00 | 7,093.00 | 7,092.85 | 1 |
| May 02, 2024 | 6,817.50 | 6,932.00 | 6,803.00 | 6,932.00 | 6,931.86 | 27 |
| Apr 30, 2024 | 6,839.50 | 6,851.50 | 6,750.50 | 6,750.50 | 6,750.36 | 6 |
| Apr 29, 2024 | 6,704.50 | 6,704.50 | 6,704.50 | 6,704.50 | 6,704.36 | - |
| Apr 26, 2024 | 6,828.50 | 6,828.50 | 6,704.50 | 6,704.50 | 6,704.36 | 3 |
| Apr 25, 2024 | 6,426.00 | 6,544.50 | 6,426.00 | 6,544.50 | 6,544.36 | 11 |
| Apr 24, 2024 | 6,430.00 | 6,430.00 | 6,411.50 | 6,411.50 | 6,411.37 | 5 |
| Apr 23, 2024 | 6,503.50 | 6,557.50 | 6,491.00 | 6,491.00 | 6,490.86 | 5 |
| Apr 22, 2024 | 6,359.00 | 6,456.50 | 6,359.00 | 6,446.00 | 6,445.87 | 229 |
| Apr 19, 2024 | 6,198.50 | 6,198.50 | 6,198.50 | 6,198.50 | 6,198.37 | 1 |
| Apr 18, 2024 | 6,256.50 | 6,256.50 | 6,256.50 | 6,256.50 | 6,256.37 | 2 |
| Apr 17, 2024 | 6,226.00 | 6,244.50 | 6,217.50 | 6,244.50 | 6,244.37 | 7 |
| Apr 16, 2024 | 6,232.50 | 6,345.00 | 6,232.50 | 6,345.00 | 6,344.87 | 41 |
| Apr 15, 2024 | 6,143.00 | 6,386.00 | 6,143.00 | 6,363.00 | 6,362.87 | 107 |
| Apr 12, 2024 | 6,242.50 | 6,242.50 | 6,142.50 | 6,143.00 | 6,142.87 | 39 |
| Apr 11, 2024 | 6,205.50 | 6,272.00 | 6,205.50 | 6,216.50 | 6,216.37 | 24 |
| Apr 10, 2024 | 6,416.50 | 6,416.50 | 6,416.00 | 6,416.00 | 6,415.87 | 11 |
| Apr 09, 2024 | 6,466.50 | 6,553.50 | 6,466.50 | 6,553.50 | 6,553.36 | 11 |
| Apr 08, 2024 | 6,509.50 | 6,551.00 | 6,509.50 | 6,534.50 | 6,534.36 | 41 |
| Apr 05, 2024 | 6,415.00 | 6,427.00 | 6,310.00 | 6,427.00 | 6,426.87 | 13 |
| Apr 04, 2024 | 6,692.50 | 6,787.00 | 6,523.50 | 6,523.50 | 6,523.36 | 120 |
| Apr 03, 2024 | 6,634.50 | 6,665.50 | 6,599.00 | 6,656.00 | 6,655.86 | 21 |
| Mar 27, 2024 | 6,699.50 | 6,699.50 | 6,552.50 | 6,552.50 | 6,552.36 | 10 |
| Mar 26, 2024 | 6,617.50 | 6,716.50 | 6,617.50 | 6,619.00 | 6,618.86 | 66 |
| Mar 25, 2024 | 6,525.50 | 6,584.00 | 6,514.00 | 6,528.50 | 6,528.36 | 6 |
| Mar 22, 2024 | 6,458.00 | 6,458.00 | 6,440.50 | 6,440.50 | 6,440.37 | 2 |
| Mar 21, 2024 | 6,572.50 | 6,572.50 | 6,436.00 | 6,493.50 | 6,493.36 | 4 |
| Mar 20, 2024 | 6,383.00 | 6,416.00 | 6,383.00 | 6,411.50 | 6,411.37 | 105 |
| Mar 19, 2024 | 6,181.50 | 6,301.00 | 6,181.50 | 6,272.00 | 6,271.87 | 7 |
| Mar 18, 2024 | 6,135.50 | 6,204.00 | 6,135.50 | 6,174.50 | 6,174.37 | 131 |
| Mar 15, 2024 | 6,106.00 | 6,175.50 | 6,106.00 | 6,173.00 | 6,172.87 | 5 |
| Mar 14, 2024 | 6,115.50 | 6,167.50 | 6,104.00 | 6,104.00 | 6,103.87 | 16 |
| Mar 13, 2024 | 6,273.50 | 6,273.50 | 6,110.50 | 6,111.00 | 6,110.87 | 9 |
| Mar 12, 2024 | 5,942.00 | 6,322.50 | 5,942.00 | 6,264.50 | 6,264.37 | 6,392 |
| Mar 11, 2024 | 5,945.50 | 6,006.00 | 5,942.00 | 5,942.00 | 5,941.88 | 22 |
| Mar 08, 2024 | 6,055.00 | 6,070.00 | 5,992.50 | 5,992.50 | 5,992.38 | 113 |
| Mar 07, 2024 | 5,934.00 | 6,068.50 | 5,900.00 | 6,052.00 | 6,051.87 | 78 |
| Mar 06, 2024 | 5,973.50 | 6,001.00 | 5,899.50 | 5,915.00 | 5,914.88 | 162 |
| Mar 05, 2024 | 5,986.50 | 6,023.50 | 5,948.00 | 5,987.00 | 5,986.88 | 165 |
| Mar 04, 2024 | 5,918.00 | 5,950.00 | 5,850.00 | 5,852.50 | 5,852.38 | 31 |
| Mar 01, 2024 | 6,405.50 | 6,405.50 | 5,991.00 | 6,105.50 | 6,105.37 | 357 |
| Feb 29, 2024 | 6,462.00 | 6,462.00 | 6,332.00 | 6,355.00 | 6,354.87 | 13 |
| Feb 28, 2024 | 6,468.50 | 6,469.00 | 6,273.00 | 6,273.00 | 6,272.87 | 164 |
| Feb 27, 2024 | 6,281.00 | 6,428.50 | 6,281.00 | 6,393.00 | 6,392.87 | 6 |
| Feb 26, 2024 | 6,418.00 | 6,421.50 | 6,327.50 | 6,327.50 | 6,327.37 | 6 |
| Feb 23, 2024 | 6,320.50 | 6,443.00 | 6,320.50 | 6,443.00 | 6,442.87 | 9 |
| Feb 22, 2024 | 6,363.00 | 6,363.00 | 6,339.00 | 6,360.00 | 6,359.87 | 17 |
| Feb 21, 2024 | 6,600.00 | 6,600.00 | 6,418.50 | 6,419.00 | 6,418.87 | 36 |
| Feb 20, 2024 | 6,590.00 | 6,608.00 | 6,555.50 | 6,555.50 | 6,555.36 | 113 |
| Feb 19, 2024 | 6,231.00 | 6,231.00 | 6,231.00 | 6,231.00 | 6,230.87 | 1 |
| Feb 16, 2024 | 6,559.50 | 6,559.50 | 6,231.00 | 6,231.00 | 6,230.87 | 164 |
| Feb 15, 2024 | 6,661.50 | 6,750.00 | 6,661.50 | 6,662.00 | 6,661.86 | 9 |
| Feb 14, 2024 | 6,850.50 | 6,850.50 | 6,696.50 | 6,788.50 | 6,788.36 | 56 |
| Feb 09, 2024 | 7,201.00 | 7,201.00 | 7,152.50 | 7,152.50 | 7,152.35 | 7 |
| Feb 08, 2024 | 7,400.00 | 7,477.00 | 7,258.00 | 7,326.50 | 7,326.35 | 31 |
| Feb 07, 2024 | 7,412.50 | 7,413.50 | 7,315.50 | 7,331.00 | 7,330.85 | 4 |
| Feb 06, 2024 | 7,443.50 | 7,443.50 | 7,443.50 | 7,443.50 | 7,443.35 | - |
| Feb 05, 2024 | 7,337.50 | 7,444.00 | 7,337.50 | 7,443.50 | 7,443.35 | 14 |
| Feb 02, 2024 | 7,547.50 | 7,547.50 | 7,547.50 | 7,547.50 | 7,547.34 | 2 |
| Feb 01, 2024 | 7,250.00 | 7,491.00 | 7,250.00 | 7,491.00 | 7,490.84 | 4 |
| Jan 31, 2024 | 7,595.50 | 7,595.50 | 7,251.00 | 7,251.00 | 7,250.85 | 16 |
| Jan 30, 2024 | 7,397.00 | 7,520.50 | 7,397.00 | 7,472.00 | 7,471.84 | 46 |
| Jan 29, 2024 | 7,492.00 | 7,511.00 | 7,439.00 | 7,439.00 | 7,438.85 | 4 |
| Jan 26, 2024 | 7,500.00 | 7,511.00 | 7,500.00 | 7,511.00 | 7,510.84 | 10 |
| Jan 25, 2024 | 7,962.50 | 7,962.50 | 7,962.50 | 7,962.50 | 7,962.33 | - |
| Jan 24, 2024 | 7,906.00 | 7,962.50 | 7,906.00 | 7,962.50 | 7,962.33 | 9 |
| Jan 23, 2024 | 7,780.00 | 7,824.00 | 7,638.50 | 7,718.00 | 7,717.84 | 25 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.