Aiton historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-10	0.374	0.386	0.370	0.386	0.386	2,005
2024-07-09	0.400	0.400	0.340	0.372	0.372	62,828
2024-07-08	0.390	0.426	0.372	0.426	0.426	22,503
2024-07-05	0.418	0.418	0.418	0.418	0.418	700
2024-07-04	0.410	0.426	0.410	0.426	0.426	4,500
2024-07-03	0.414	0.414	0.414	0.414	0.414	50
2024-07-02	0.414	0.414	0.414	0.414	0.414	329
2024-07-01	0.400	0.418	0.368	0.418	0.418	14,866
2024-06-28	0.380	0.430	0.364	0.428	0.428	81,761
2024-06-27	0.380	0.400	0.374	0.400	0.400	3,830
2024-06-26	0.418	0.418	0.390	0.392	0.392	7,902
2024-06-25	0.430	0.430	0.394	0.422	0.422	1,710
2024-06-24	0.420	0.436	0.414	0.436	0.436	26,830
2024-06-21	0.418	0.428	0.418	0.428	0.428	830
2024-06-20	0.410	0.440	0.390	0.418	0.418	12,944
2024-06-19	0.454	0.454	0.380	0.402	0.402	98,466
2024-06-18	0.334	0.460	0.334	0.414	0.414	273,971
2024-06-17	0.340	0.340	0.290	0.340	0.340	5,211
2024-06-14	0.358	0.358	0.358	0.358	0.358	100
2024-06-13	0.362	0.362	0.362	0.362	0.362	100
2024-06-12	0.316	0.358	0.288	0.358	0.358	5,289
2024-06-11	0.316	0.316	0.316	0.316	0.316	200
2024-06-10	0.302	0.322	0.290	0.322	0.322	7,990
2024-06-07	0.330	0.330	0.310	0.310	0.310	11,427
2024-06-06	0.324	0.330	0.324	0.330	0.330	2,704
2024-06-05	0.344	0.344	0.310	0.326	0.326	22,239
2024-06-04	0.374	0.374	0.350	0.350	0.350	4,791
2024-06-03	0.356	0.380	0.346	0.350	0.350	38,260
2024-05-31	0.386	0.388	0.386	0.388	0.388	500
2024-05-29	0.370	0.388	0.370	0.388	0.388	7,963
2024-05-28	0.390	0.390	0.360	0.378	0.378	23,104
2024-05-27	0.390	0.390	0.356	0.390	0.390	4,389
2024-05-24	0.394	0.394	0.360	0.390	0.390	19,185
2024-05-23	0.374	0.396	0.366	0.394	0.394	9,619
2024-05-22	0.414	0.414	0.372	0.372	0.372	9,554
2024-05-21	0.394	0.420	0.382	0.410	0.410	27,395
2024-05-20	0.424	0.424	0.384	0.398	0.398	8,861
2024-05-17	0.416	0.424	0.384	0.424	0.424	35,265
2024-05-16	0.426	0.430	0.380	0.418	0.418	41,433
2024-05-15	0.480	0.480	0.386	0.420	0.420	190,195
2024-05-14	0.560	0.620	0.454	0.468	0.468	471,932
2024-05-13	0.410	0.540	0.380	0.500	0.500	425,157
2024-05-10	0.366	0.438	0.366	0.410	0.410	124,891
2024-05-09	0.354	0.370	0.354	0.370	0.370	1,500
2024-05-08	0.344	0.344	0.344	0.344	0.344	100
2024-05-07	0.386	0.390	0.344	0.344	0.344	12,629
2024-05-06	0.342	0.394	0.342	0.386	0.386	4,472
2024-05-02	0.360	0.394	0.324	0.386	0.386	48,724
2024-04-30	0.304	0.364	0.294	0.360	0.360	114,263
2024-04-29	0.304	0.304	0.304	0.304	0.304	100
2024-04-26	0.284	0.312	0.284	0.308	0.308	6,300
2024-04-24	0.320	0.320	0.294	0.300	0.300	13,960
2024-04-23	0.320	0.320	0.320	0.320	0.320	100
2024-04-22	0.320	0.320	0.292	0.320	0.320	1,201
2024-04-19	0.304	0.324	0.304	0.324	0.324	21,021
2024-04-17	0.300	0.300	0.300	0.300	0.300	401
2024-04-16	0.300	0.300	0.300	0.300	0.300	1,050
2024-04-15	0.300	0.300	0.300	0.300	0.300	549
2024-04-12	0.308	0.308	0.284	0.306	0.306	501
2024-04-11	0.286	0.308	0.286	0.308	0.308	6,000

← NewerPage 10 of 20 · 1,170 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (PLN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.