Atos SE (AEXAY)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

0.4086

-0.0847

(-17.17%)

At close: 10:35AM EDT

Time Period:

May 01, 2023 - May 01, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 30, 2024	0.4090	0.4090	0.4090	0.4090	0.4090	200
Apr 29, 2024	0.5180	0.5180	0.4900	0.4930	0.4930	20,100
Apr 26, 2024	0.3880	0.3880	0.3880	0.3880	0.3880	-
Apr 25, 2024	0.3700	0.3880	0.3700	0.3880	0.3880	7,600
Apr 24, 2024	0.3800	0.3800	0.3800	0.3800	0.3800	-
Apr 23, 2024	0.3800	0.3800	0.3800	0.3800	0.3800	-
Apr 22, 2024	0.3890	0.3890	0.3720	0.3800	0.3800	3,700
Apr 19, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	-
Apr 18, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	6,000
Apr 17, 2024	0.3850	0.4000	0.3850	0.4000	0.4000	3,000
Apr 16, 2024	0.3800	0.3820	0.3800	0.3820	0.3820	800
Apr 15, 2024	0.4090	0.4180	0.4000	0.4180	0.4180	10,000
Apr 12, 2024	0.3770	0.3930	0.3770	0.3930	0.3930	6,300
Apr 11, 2024	0.3930	0.3930	0.3930	0.3930	0.3930	10,000
Apr 10, 2024	0.4100	0.4100	0.3850	0.3930	0.3930	17,300
Apr 09, 2024	0.4200	0.4550	0.4200	0.4500	0.4500	6,900
Apr 08, 2024	0.4570	0.4950	0.4570	0.4800	0.4800	16,800
Apr 05, 2024	0.4230	0.4230	0.4230	0.4230	0.4230	-
Apr 04, 2024	0.4200	0.4430	0.4200	0.4230	0.4230	9,400
Apr 03, 2024	0.3950	0.3950	0.3950	0.3950	0.3950	-
Apr 02, 2024	0.4200	0.4200	0.3950	0.3950	0.3950	15,100
Apr 01, 2024	0.3800	0.4480	0.3800	0.4240	0.4240	17,200
Mar 28, 2024	0.3720	0.3720	0.3720	0.3720	0.3720	-
Mar 27, 2024	0.3600	0.3900	0.3600	0.3720	0.3720	3,200
Mar 26, 2024	0.3400	0.3650	0.3400	0.3650	0.3650	3,400
Mar 25, 2024	0.3800	0.3800	0.3800	0.3800	0.3800	500
Mar 22, 2024	0.3700	0.3900	0.3700	0.3900	0.3900	4,000
Mar 21, 2024	0.3830	0.3830	0.3530	0.3800	0.3800	13,300
Mar 20, 2024	0.3870	0.3870	0.3430	0.3430	0.3430	30,800
Mar 19, 2024	0.3810	0.3830	0.3690	0.3690	0.3690	70,000
Mar 18, 2024	0.4310	0.4970	0.4310	0.4960	0.4960	6,700
Mar 15, 2024	0.5330	0.5330	0.5330	0.5330	0.5330	5,600
Mar 14, 2024	0.5050	0.5050	0.5050	0.5050	0.5050	-
Mar 13, 2024	0.4600	0.5050	0.4600	0.5050	0.5050	3,100
Mar 12, 2024	0.4640	0.4640	0.4640	0.4640	0.4640	-
Mar 11, 2024	0.3980	0.4700	0.3980	0.4640	0.4640	9,900
Mar 08, 2024	0.4950	0.4950	0.4950	0.4950	0.4950	6,600
Mar 07, 2024	0.4490	0.4530	0.4490	0.4530	0.4530	1,500
Mar 06, 2024	0.4750	0.4750	0.4600	0.4600	0.4600	96,800
Mar 05, 2024	0.4750	0.4750	0.4750	0.4750	0.4750	2,700
Mar 04, 2024	0.4950	0.4950	0.4950	0.4950	0.4950	2,000
Mar 01, 2024	0.4950	0.4950	0.4950	0.4950	0.4950	-
Feb 29, 2024	0.4950	0.4950	0.4950	0.4950	0.4950	800
Feb 28, 2024	0.5440	0.5440	0.5440	0.5440	0.5440	800
Feb 27, 2024	0.5100	0.5100	0.5100	0.5100	0.5100	15,100
Feb 26, 2024	0.4850	0.4850	0.4850	0.4850	0.4850	-
Feb 23, 2024	0.4850	0.4850	0.4850	0.4850	0.4850	300
Feb 22, 2024	0.4850	0.4850	0.4850	0.4850	0.4850	-
Feb 21, 2024	0.4850	0.4850	0.4850	0.4850	0.4850	12,000
Feb 20, 2024	0.4950	0.4950	0.4610	0.4610	0.4610	1,800
Feb 16, 2024	0.5250	0.5300	0.5240	0.5300	0.5300	14,900
Feb 15, 2024	0.5370	0.5370	0.5370	0.5370	0.5370	-
Feb 14, 2024	0.5370	0.5370	0.5370	0.5370	0.5370	-
Feb 13, 2024	0.5340	0.5370	0.5340	0.5370	0.5370	1,900
Feb 12, 2024	0.5200	0.5200	0.5200	0.5200	0.5200	142,700
Feb 09, 2024	0.4960	0.4960	0.4960	0.4960	0.4960	2,000
Feb 08, 2024	0.5470	0.5640	0.5470	0.5610	0.5610	28,700
Feb 07, 2024	0.5640	0.5640	0.5380	0.5380	0.5380	19,000
Feb 06, 2024	0.6100	0.6100	0.5930	0.5930	0.5930	22,800
Feb 05, 2024	0.6500	0.6500	0.5900	0.6060	0.6060	21,900
Feb 02, 2024	0.8510	0.8510	0.8510	0.8510	0.8510	-
Feb 01, 2024	0.8510	0.8510	0.8510	0.8510	0.8510	-
Jan 31, 2024	0.9000	0.9000	0.8510	0.8510	0.8510	4,900
Jan 30, 2024	0.9200	0.9740	0.9200	0.9740	0.9740	5,200
Jan 29, 2024	0.9450	0.9450	0.9370	0.9370	0.9370	2,000
Jan 26, 2024	0.9340	0.9690	0.9300	0.9690	0.9690	2,500
Jan 25, 2024	0.9330	0.9330	0.9300	0.9300	0.9300	3,000
Jan 24, 2024	0.8770	0.8930	0.8770	0.8930	0.8930	10,900
Jan 23, 2024	0.8360	0.8360	0.8360	0.8360	0.8360	-
Jan 22, 2024	0.8190	0.8360	0.8080	0.8360	0.8360	2,800
Jan 19, 2024	0.6760	0.7590	0.6760	0.7590	0.7590	16,700
Jan 18, 2024	0.7970	0.8300	0.7910	0.7910	0.7910	10,100
Jan 17, 2024	0.8600	0.8600	0.8600	0.8600	0.8600	5,400
Jan 16, 2024	0.9050	0.9050	0.8600	0.8600	0.8600	23,300
Jan 12, 2024	1.1600	1.1600	1.0600	1.0700	1.0700	5,900
Jan 11, 2024	1.3700	1.3700	1.3700	1.3700	1.3700	-
Jan 10, 2024	1.3700	1.3700	1.3700	1.3700	1.3700	-
Jan 09, 2024	1.3700	1.3700	1.3700	1.3700	1.3700	68,600
Jan 08, 2024	1.3700	1.3700	1.3700	1.3700	1.3700	-
Jan 05, 2024	1.3700	1.3700	1.3700	1.3700	1.3700	-
Jan 04, 2024	1.3900	1.3900	1.3700	1.3700	1.3700	700
Jan 03, 2024	1.4250	1.4400	1.4250	1.4400	1.4400	300
Jan 02, 2024	1.4900	1.4900	1.4900	1.4900	1.4900	100
Dec 29, 2023	1.5520	1.5520	1.5520	1.5520	1.5520	-
Dec 28, 2023	1.5750	1.5750	1.5520	1.5520	1.5520	900
Dec 27, 2023	1.5610	1.6490	1.5610	1.6490	1.6490	2,900
Dec 26, 2023	1.5700	1.5700	1.5700	1.5700	1.5700	-
Dec 22, 2023	1.5700	1.5700	1.5700	1.5700	1.5700	-
Dec 21, 2023	1.5700	1.5700	1.5700	1.5700	1.5700	200
Dec 20, 2023	1.5000	1.5000	1.5000	1.5000	1.5000	-
Dec 19, 2023	1.5000	1.5000	1.5000	1.5000	1.5000	-
Dec 18, 2023	1.4850	1.5000	1.4850	1.5000	1.5000	200
Dec 15, 2023	1.6400	1.7000	1.6400	1.7000	1.7000	1,400
Dec 14, 2023	1.4600	1.4600	1.4240	1.4240	1.4240	3,500
Dec 13, 2023	1.2300	1.2300	1.2300	1.2300	1.2300	-
Dec 12, 2023	1.2300	1.2300	1.2300	1.2300	1.2300	-
Dec 11, 2023	1.2300	1.2300	1.2300	1.2300	1.2300	-
Dec 08, 2023	1.2300	1.2300	1.2300	1.2300	1.2300	-
Dec 07, 2023	1.2300	1.2300	1.2300	1.2300	1.2300	100
Dec 06, 2023	1.2200	1.2200	1.2200	1.2200	1.2200	1,200
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,714.54-297.08(-1.35%)

S&P 5005,035.69-80.48(-1.57%)

DOW37,815.92-570.17(-1.49%)

CAD/USD0.7261-0.0000(-0.00%)

CRUDE OIL80.81-1.12(-1.37%)

Bitcoin CAD79,153.03-5,810.94(-6.84%)

Atos SE (AEXAY)

S&P/TSX
21,714.54
-297.08(-1.35%)

S&P 500
5,035.69
-80.48(-1.57%)

DOW
37,815.92
-570.17(-1.49%)

CAD/USD
0.7261
-0.0000(-0.00%)

CRUDE OIL
80.81
-1.12(-1.37%)

Bitcoin CAD
79,153.03
-5,810.94(-6.84%)