Canada markets closed

Atlantica Sustainable Infrastructure plc (AY)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
21.41-0.60 (-2.73%)
At close: 04:00PM EDT
21.41 0.00 (0.00%)
After hours: 05:32PM EDT
Time Period:
May 07, 2023 - May 07, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 07, 202422.0122.1921.2921.4121.411,499,098
May 06, 202421.6022.3221.4222.0122.011,673,600
May 03, 202421.8021.9321.1021.4121.412,966,300
May 02, 202421.1223.4620.5221.4221.426,151,900
May 01, 202419.6321.2319.5820.9220.921,681,700
Apr 30, 202419.7819.8319.3519.5719.571,574,900
Apr 29, 202420.1720.3319.8019.9519.951,661,700
Apr 26, 202420.0520.2019.5020.0020.001,521,100
Apr 25, 202420.1520.6419.8019.9719.971,960,800
Apr 24, 202419.6920.7419.6420.4120.412,309,000
Apr 23, 202418.4520.2718.4519.9119.915,244,600
Apr 22, 202418.3818.6018.2218.5118.512,594,900
Apr 19, 202418.3018.5318.2318.3918.39533,500
Apr 18, 202417.7018.3917.6018.2518.251,603,200
Apr 17, 202417.2117.8517.1717.6717.671,265,000
Apr 16, 202417.3517.4016.8217.1517.152,255,100
Apr 15, 202418.2818.4317.3717.4117.411,605,900
Apr 12, 202419.3019.7118.1818.2318.232,343,500
Apr 11, 202418.8019.3418.4719.2219.221,494,800
Apr 10, 202418.5318.7318.3518.6118.611,566,600
Apr 09, 202418.5419.0218.5119.0019.001,388,500
Apr 08, 202418.3418.5418.1718.5118.511,028,000
Apr 05, 202418.2018.3317.9018.3318.33989,400
Apr 04, 202418.0418.3917.9718.2818.281,160,400
Apr 03, 202418.3718.4117.4418.0518.051,618,300
Apr 02, 202418.6018.6218.2918.5018.50948,200
Apr 01, 202418.5518.8118.3618.6718.67857,300
Mar 28, 202418.2018.5418.2018.4818.48743,900
Mar 27, 202418.2818.3818.0818.1818.18727,900
Mar 26, 202418.3518.4118.1618.2418.24589,500
Mar 25, 202418.2618.3718.0518.2418.24726,400
Mar 22, 202417.7518.3917.7018.1718.171,180,800
Mar 21, 202417.3117.7617.2517.4417.44630,200
Mar 20, 202417.2917.4517.1317.2817.28654,000
Mar 19, 202417.2717.4317.2017.2617.26584,800
Mar 18, 202417.5717.5717.1717.2817.28994,300
Mar 15, 202417.6517.8217.2417.5817.581,634,100
Mar 14, 202417.6017.6517.1617.6517.65982,700
Mar 13, 202417.5917.8617.5517.6817.681,426,800
Mar 12, 202417.7917.8217.4217.5917.59785,400
Mar 11, 202418.0218.3317.6217.8117.81901,500
Mar 11, 20240.445 Dividend
Mar 08, 202418.2818.5018.2618.4418.00721,400
Mar 07, 202417.9918.2517.8618.1517.71550,900
Mar 06, 202417.4918.0317.4917.9017.471,140,900
Mar 05, 202417.4617.6517.1517.4317.011,292,200
Mar 04, 202417.7817.9517.2517.4817.061,567,800
Mar 01, 202418.5618.5917.4617.8217.391,131,900
Feb 29, 202417.9718.2217.8117.9617.531,353,600
Feb 28, 202417.8617.8817.6017.8017.371,226,800
Feb 27, 202417.9618.1517.9118.0117.581,043,000
Feb 26, 202418.3418.3417.8617.9317.50754,300
Feb 23, 202418.2818.4518.1218.4418.00559,300
Feb 22, 202418.9318.9418.2918.3617.92937,600
Feb 21, 202419.0619.0818.8218.9318.47712,000
Feb 20, 202419.1819.3019.0319.1218.66521,600
Feb 16, 202419.0619.5019.0019.2918.82658,200
Feb 15, 202418.7819.3018.7719.2518.79393,500
Feb 14, 202418.7918.8018.4318.6118.16462,200
Feb 13, 202418.6218.7118.4218.5518.10827,700
Feb 12, 202418.5118.9918.4618.9918.53370,900
Feb 09, 202418.4018.5418.2918.4418.00336,100
Feb 08, 202418.7318.8018.2918.4017.96552,100
Feb 07, 202418.9919.0318.7318.7718.32439,100
Feb 06, 202418.5918.8818.4218.8618.40440,000
Feb 05, 202419.0519.1318.3918.5918.14917,600
Feb 02, 202419.4919.4919.0319.1918.73545,300
Feb 01, 202419.2819.7119.1619.6919.21320,900
Jan 31, 202419.5719.6919.1219.1818.72468,600
Jan 30, 202419.3119.5719.1119.4418.97326,900
Jan 29, 202419.1519.4018.9519.3718.90464,500
Jan 26, 202419.2919.4919.1119.1418.68496,800
Jan 25, 202419.3419.3619.0619.2518.79686,700
Jan 24, 202419.6919.8718.9419.1018.64932,700
Jan 23, 202419.6919.9119.4019.4719.00570,400
Jan 22, 202419.3520.0719.3519.5019.03699,000
Jan 19, 202419.4619.5519.2019.3518.88698,700
Jan 18, 202419.4119.5819.1519.4418.97745,900
Jan 17, 202419.7619.7619.0819.2918.821,115,000
Jan 16, 202420.2120.2419.8819.9819.50738,300
Jan 12, 202420.4820.6120.1920.3019.81565,700
Jan 11, 202420.7220.7220.0320.3019.81514,500
Jan 10, 202421.0921.0920.6720.8120.31608,500
Jan 09, 202420.9221.4820.8221.1120.601,311,000
Jan 08, 202420.9621.3320.8621.1420.63522,100
Jan 05, 202420.8321.2320.7320.9620.45540,800
Jan 04, 202421.0421.0620.7820.9620.45538,300
Jan 03, 202421.3321.3320.7920.9820.47878,700
Jan 02, 202421.3421.6821.1721.2820.77609,700
Dec 29, 202321.6521.6821.3321.5020.98313,800
Dec 28, 202321.6121.8021.5121.6921.17442,700
Dec 27, 202321.8021.8521.5521.7021.18326,700
Dec 26, 202321.5721.8221.4621.7121.19260,000
Dec 22, 202321.5221.8521.5221.6021.08278,700
Dec 21, 202321.1821.6521.1721.5321.01448,500
Dec 20, 202321.5821.5820.8720.9920.48831,100
Dec 19, 202321.2921.6021.2621.5821.06547,900
Dec 18, 202321.4121.5321.0121.2020.69743,700
Dec 15, 202321.3021.4521.0821.2420.731,942,100
Dec 14, 202321.0821.6921.0021.2420.731,202,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...