Afentra

AET
🏛️ uk →
50.00
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 38.53 39.00 37.00 37.00 0.5M
2023-12-28 38.82 38.97 38.00 38.50 1.1M
2023-12-27 37.50 39.58 35.73 39.25 2.5M
2023-12-22 36.00 37.60 35.00 37.60 0.6M
2023-12-21 37.45 38.00 34.75 34.75 0.9M
2023-12-20 34.34 38.50 34.00 36.80 4.3M
2023-12-19 31.80 34.26 31.80 33.85 2.0M
2023-12-18 32.60 32.75 31.46 32.30 1.0M
2023-12-15 31.79 32.73 31.14 31.75 1.6M
2023-12-14 29.80 31.90 29.69 31.10 2.0M
2023-12-13 31.40 31.40 29.88 30.00 2.0M
2023-12-12 32.53 33.75 31.13 31.50 2.3M
2023-12-11 34.00 34.00 32.49 32.55 1.1M
2023-12-08 32.10 34.00 31.90 34.00 5.8M
2023-12-07 31.70 31.92 31.00 31.40 0.3M
2023-12-06 33.10 34.56 31.50 31.75 2.0M
2023-12-05 31.40 33.55 30.50 33.00 0.9M
2023-12-04 29.30 31.40 28.55 31.40 2.6M
2023-12-01 29.30 30.20 28.90 29.78 0.3M
2023-11-30 29.35 30.30 29.35 29.80 0.5M
2023-11-29 29.71 29.89 29.30 29.30 0.3M
2023-11-28 30.80 30.80 29.72 30.08 0.1M
2023-11-27 30.12 30.75 29.70 30.50 0.3M
2023-11-24 29.60 29.83 29.50 30.45 0.0M
2023-11-23 29.81 30.38 29.30 30.28 0.7M
2023-11-22 30.97 31.35 29.20 29.58 0.6M
2023-11-21 30.15 31.35 29.80 30.58 0.4M
2023-11-20 31.00 31.75 29.70 30.50 0.6M
2023-11-17 29.98 31.40 29.98 30.50 1.1M
2023-11-16 30.01 30.50 29.80 30.28 0.5M
2023-11-15 29.50 30.65 29.50 30.35 0.5M
2023-11-14 30.00 30.50 29.55 30.13 0.7M
2023-11-13 29.50 30.95 29.50 30.00 1.0M
2023-11-10 30.40 30.50 29.50 30.00 1.8M
2023-11-09 28.25 30.74 28.25 29.50 2.9M
2023-11-08 28.72 28.85 27.50 27.50 0.5M
2023-11-07 29.43 29.90 28.50 28.50 0.9M
2023-11-06 27.64 29.69 27.15 29.35 1.4M
2023-11-03 26.76 28.00 26.70 27.68 0.6M
2023-11-02 26.27 27.30 26.27 27.00 0.3M
2023-11-01 27.28 27.40 26.05 26.90 0.4M
2023-10-31 27.02 27.50 26.50 27.18 0.8M
2023-10-30 27.10 27.67 26.00 27.05 1.6M
2023-10-27 27.24 28.40 27.00 27.60 0.5M
2023-10-26 27.86 28.21 27.35 27.60 0.1M
2023-10-25 28.50 28.50 27.00 27.00 0.7M
2023-10-24 27.26 27.50 26.80 27.40 0.4M
2023-10-23 28.32 28.32 27.30 27.30 0.5M
2023-10-20 28.83 28.91 27.50 27.95 1.2M
2023-10-19 28.50 28.50 27.90 28.00 1.6M
2023-10-18 28.41 28.50 27.90 28.00 0.6M
2023-10-17 28.00 28.60 27.55 28.40 0.7M
2023-10-16 29.00 29.27 27.65 28.60 0.7M
2023-10-13 27.71 28.95 27.71 28.95 0.6M
2023-10-12 28.00 28.31 27.05 28.25 0.2M
2023-10-11 26.90 28.17 26.90 28.00 0.8M
2023-10-10 26.60 27.28 26.05 26.65 0.7M
2023-10-09 26.00 26.60 25.67 26.00 0.5M
2023-10-06 25.60 26.60 25.30 25.70 1.8M
2023-10-05 27.00 27.00 25.80 26.35 0.5M
2023-10-04 27.00 27.29 26.00 26.00 0.8M
2023-10-03 27.19 28.30 26.60 26.60 0.8M
2023-10-02 28.05 28.45 27.40 27.40 1.1M
2023-09-29 28.36 28.36 27.61 28.35 0.3M
2023-09-28 28.00 28.64 27.60 27.70 0.7M
2023-09-27 27.93 28.65 27.00 27.50 0.8M
2023-09-26 27.80 28.85 27.53 28.00 0.6M
2023-09-25 27.90 28.30 26.51 28.15 1.0M
2023-09-22 27.59 27.59 26.23 27.50 1.4M
2023-09-21 27.15 27.95 26.50 26.90 2.2M
2023-09-20 28.79 28.80 26.76 27.80 2.3M
2023-09-19 29.00 29.65 27.66 29.00 2.4M
2023-09-18 28.00 32.28 27.50 28.40 9.3M
2023-07-19 24.35 24.35 24.35 24.35 0.0M
2023-07-18 24.12 24.74 24.01 24.35 0.1M
2023-07-17 24.58 24.58 24.05 24.28 0.2M
2023-07-14 24.40 25.30 24.35 24.50 0.2M
2023-07-13 24.37 25.15 23.89 24.68 0.4M
2023-07-12 23.99 24.70 23.70 24.75 0.4M
2023-07-11 23.65 24.80 23.65 23.80 0.7M
2023-07-10 25.45 25.45 23.93 24.80 0.1M
2023-07-07 24.36 24.70 23.65 24.13 0.4M
2023-07-06 25.30 25.85 23.65 24.00 0.5M
2023-07-05 24.00 25.13 24.00 24.80 0.7M
2023-07-04 24.15 25.85 24.01 24.90 0.3M
2023-07-03 24.55 25.00 24.07 24.40 0.5M
2023-06-30 24.15 25.85 24.15 24.73 0.2M
2023-06-29 25.30 25.85 24.21 24.45 0.3M
2023-06-28 24.88 25.90 24.15 25.10 0.6M
2023-06-27 25.05 26.45 24.85 25.00 0.2M
2023-06-26 25.00 26.45 25.00 25.48 0.2M
2023-06-23 25.04 26.75 25.04 25.40 0.1M
2023-06-22 25.35 26.65 24.90 24.75 0.3M
2023-06-21 25.40 26.45 25.40 25.80 0.2M
2023-06-20 26.10 26.95 25.51 25.60 0.4M
2023-06-19 26.07 26.87 26.06 26.55 0.4M
2023-06-16 26.23 26.95 26.00 26.00 0.1M
2023-06-15 25.60 27.40 25.60 26.05 0.7M
2023-06-14 25.49 27.55 25.30 26.50 0.6M
2023-06-13 25.20 26.30 25.05 25.20 1.1M
2023-06-12 25.20 26.00 25.15 25.15 0.2M
2023-06-09 25.41 26.00 25.20 25.33 0.6M
2023-06-08 25.62 26.06 25.37 25.73 0.2M
2023-06-07 25.71 26.00 25.50 25.75 0.5M
2023-06-06 27.00 27.00 25.61 25.88 0.1M
2023-06-05 26.25 26.94 25.80 26.15 0.5M
2023-06-02 26.91 26.91 25.90 26.63 0.6M
2023-06-01 26.10 26.92 26.00 26.00 0.4M
2023-05-31 26.95 26.95 26.10 26.10 0.3M
2023-05-30 26.65 27.95 26.42 27.23 1.3M
2023-05-26 26.81 27.80 26.67 27.28 0.5M
2023-05-25 28.04 28.40 26.50 27.10 0.4M
2023-05-24 27.45 28.06 26.80 27.75 1.2M
2023-05-23 28.60 28.60 27.05 27.93 0.7M
2023-05-22 28.85 28.85 27.05 28.30 0.2M
2023-05-19 26.75 28.95 26.75 28.55 1.7M
2023-05-18 28.05 28.20 26.80 27.58 0.6M
2023-05-17 26.90 29.50 26.09 27.85 2.0M
2023-05-16 26.60 26.99 25.72 26.58 0.8M
2023-05-15 25.10 27.20 25.10 25.80 0.3M
2023-05-12 27.25 27.25 26.06 26.65 0.3M
2023-05-11 27.50 27.90 26.15 26.90 0.3M
2023-05-10 26.00 28.50 25.80 27.00 2.8M
2023-05-09 25.95 25.95 24.90 25.20 0.9M
2023-05-05 25.85 25.95 24.60 25.00 0.9M
2023-05-04 24.95 25.79 24.50 25.05 0.9M
2023-05-03 25.95 26.05 24.25 24.90 1.5M
2023-05-02 25.00 27.73 24.35 24.35 2.4M
2023-04-28 24.90 25.05 23.96 24.90 0.9M
2023-04-27 23.38 24.85 23.35 24.50 0.5M
2023-04-26 23.55 24.95 23.00 24.00 2.8M
2023-04-25 23.30 25.70 23.30 23.45 1.1M
2023-04-24 25.50 25.95 24.00 24.30 1.3M
2023-04-21 25.94 25.94 24.66 24.80 0.8M
2023-04-20 26.12 26.12 24.90 24.90 0.8M
2023-04-19 25.20 26.45 24.86 26.45 0.7M
2023-04-18 26.70 27.49 25.35 26.10 1.4M
2023-04-17 21.76 26.88 21.15 26.70 4.3M
2023-04-14 22.00 22.90 21.75 22.10 1.6M
2023-04-13 22.30 22.30 21.15 21.45 1.2M
2023-04-12 21.25 22.53 21.25 21.85 1.1M
2023-04-11 23.45 23.45 21.45 22.50 1.5M
2023-04-06 23.77 24.10 22.00 23.00 1.6M
2023-04-05 24.70 24.70 23.53 23.90 0.2M
2023-04-04 23.60 25.27 21.60 24.10 1.5M
2023-04-03 21.00 22.95 20.85 22.40 2.2M
2023-03-31 21.65 21.90 20.59 20.70 1.6M
2023-03-30 21.70 21.90 21.10 21.90 0.7M
2023-03-29 20.00 23.40 20.00 21.70 1.8M
2023-03-28 20.20 20.70 19.80 20.50 1.1M
2023-03-27 20.00 20.90 19.46 20.60 1.0M
2023-03-24 20.70 21.10 18.85 21.00 1.7M
2023-03-23 21.00 22.40 20.70 20.70 4.1M
2023-03-22 21.00 23.00 20.20 21.00 1.9M
2023-03-21 21.00 22.77 21.00 21.50 1.4M
2023-03-20 23.00 23.00 20.04 21.80 4.0M
2023-03-17 24.60 24.60 22.70 22.80 2.5M
2023-03-16 23.70 24.20 22.80 23.30 1.8M
2023-03-15 25.80 25.90 21.50 23.00 2.6M
2023-03-14 24.30 25.38 23.60 24.60 2.9M
2023-03-13 25.11 25.90 23.50 23.95 1.7M
2023-03-10 26.00 26.00 24.30 25.25 0.7M
2023-03-09 25.10 26.80 25.10 25.65 1.0M
2023-03-08 25.50 26.60 25.50 26.30 0.7M
2023-03-07 26.70 27.20 25.36 25.50 2.7M
2023-03-06 27.10 27.50 26.90 27.30 0.2M
2023-03-03 28.50 28.50 27.10 27.50 0.3M
2023-03-02 28.40 28.40 27.14 27.95 0.3M
2023-03-01 27.90 28.15 26.88 27.75 0.8M
2023-02-28 27.53 27.53 26.66 26.80 0.3M
2023-02-27 27.00 27.90 26.60 27.50 0.6M
2023-02-24 26.90 28.40 26.90 27.00 0.3M
2023-02-23 28.90 28.90 26.85 26.90 0.8M
2023-02-22 27.34 28.00 27.21 27.25 0.3M
2023-02-21 27.10 29.51 26.91 28.40 1.0M
2023-02-20 26.80 28.50 26.51 27.70 0.2M
2023-02-17 27.70 27.90 27.00 27.40 0.3M
2023-02-16 28.10 28.20 27.70 27.70 0.2M
2023-02-15 27.60 28.40 27.25 28.30 0.7M
2023-02-14 28.68 28.90 27.57 28.60 0.5M
2023-02-13 27.80 29.00 27.80 29.00 1.0M
2023-02-10 27.30 28.72 27.30 28.25 0.9M
2023-02-09 28.19 29.00 26.50 27.40 1.9M
2023-02-08 28.20 29.31 28.00 28.40 0.4M
2023-02-07 29.70 29.70 27.60 27.60 0.6M
2023-02-06 29.80 29.90 27.79 27.80 0.9M
2023-02-03 29.50 30.00 29.17 29.40 0.2M
2023-02-02 29.50 30.40 28.10 29.80 2.4M
2023-02-01 29.58 30.00 29.00 29.80 0.4M
2023-01-31 28.90 30.00 28.90 29.50 0.7M
2023-01-30 30.50 31.00 28.90 29.00 0.9M
2023-01-27 30.00 31.49 29.20 30.90 0.8M
2023-01-26 28.80 29.60 28.80 29.20 0.6M
2023-01-25 29.00 29.17 28.20 28.80 0.1M
2023-01-24 29.00 29.20 28.10 28.60 0.5M
2023-01-23 29.30 29.30 28.10 29.00 0.7M
2023-01-20 29.40 30.35 29.40 29.40 0.1M
2023-01-19 30.41 30.41 29.20 29.30 0.5M
2023-01-18 30.50 30.76 28.90 29.90 1.2M
2023-01-17 30.49 30.80 29.00 29.00 0.8M
2023-01-16 29.80 30.50 28.96 30.00 2.0M
2023-01-13 27.54 30.00 27.38 29.80 2.0M
2023-01-12 26.50 27.90 26.20 27.50 1.9M
2023-01-11 25.64 26.00 25.20 25.20 0.3M
2023-01-10 25.00 26.07 25.00 25.10 0.6M
2023-01-09 25.60 25.60 25.00 25.50 0.8M
2023-01-06 26.00 26.30 25.00 25.00 0.5M
2023-01-05 27.20 27.20 25.50 26.00 1.4M
2023-01-04 26.61 27.50 26.55 27.00 0.4M
2023-01-03 26.10 27.34 26.10 26.80 0.2M