The AES

AES
🏛️ usa →
15.36
Last Update: 2025-10-01
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
2025-10-01 14.93 15.51 14.74 15.36 58.2M
2025-09-30 13.12 13.27 12.97 13.16 6.1M
2025-09-29 13.28 13.37 13.10 13.16 8.8M
2025-09-26 13.11 13.42 13.11 13.24 5.9M
2025-09-25 13.32 13.36 12.97 13.03 7.6M
2025-09-24 13.16 13.45 13.07 13.36 10.9M
2025-09-23 13.19 13.50 13.12 13.14 7.2M
2025-09-22 13.08 13.18 12.90 13.13 6.1M
2025-09-19 13.03 13.09 12.75 13.05 13.1M
2025-09-18 12.61 12.98 12.52 12.95 7.3M
2025-09-17 12.72 12.85 12.33 12.51 12.6M
2025-09-16 13.01 13.04 12.69 12.70 8.8M
2025-09-15 12.93 13.20 12.87 13.03 14.9M
2025-09-12 12.80 13.01 12.70 12.88 12.3M
2025-09-11 12.80 12.99 12.78 12.85 10.5M
2025-09-10 12.76 12.88 12.65 12.73 8.3M
2025-09-09 12.76 12.81 12.56 12.72 6.1M
2025-09-08 12.99 12.99 12.63 12.72 7.8M
2025-09-05 12.88 13.10 12.67 12.93 12.3M
2025-09-04 13.32 13.32 12.34 12.81 14.7M
2025-09-03 13.35 13.44 13.19 13.23 6.5M
2025-09-02 13.35 13.42 13.16 13.41 7.5M
2025-08-29 13.46 13.66 13.43 13.54 8.4M
2025-08-28 13.44 13.56 13.30 13.48 7.6M
2025-08-27 13.29 13.48 13.22 13.36 7.3M
2025-08-26 13.49 13.54 13.34 13.34 6.5M
2025-08-25 13.41 13.62 13.31 13.49 6.3M
2025-08-22 13.07 13.52 13.03 13.49 6.5M
2025-08-21 13.16 13.19 12.89 12.97 6.5M
2025-08-20 13.36 13.45 13.01 13.20 6.6M
2025-08-19 13.42 13.58 13.27 13.30 12.5M
2025-08-18 13.35 13.50 13.29 13.36 9.6M
2025-08-15 12.98 13.54 12.81 13.31 13.9M
2025-08-14 12.83 13.03 12.63 12.94 5.8M
2025-08-13 12.93 13.28 12.84 13.05 6.2M
2025-08-12 12.87 13.06 12.76 12.91 5.9M
2025-08-11 13.15 13.28 12.71 12.80 6.2M
2025-08-08 12.86 13.13 12.80 13.12 6.5M
2025-08-07 13.10 13.25 12.82 12.85 6.9M
2025-08-06 12.77 13.11 12.69 12.84 8.7M
2025-08-05 13.47 13.48 12.67 12.73 9.9M
2025-08-04 13.34 13.56 13.17 13.43 9.9M
2025-08-01 13.16 13.76 13.00 13.23 19.7M
2025-07-31 13.10 13.24 12.97 13.15 15.2M
2025-07-30 13.38 13.40 12.92 13.08 9.4M
2025-07-29 13.49 13.59 13.23 13.43 11.3M
2025-07-28 13.81 13.85 13.44 13.51 10.3M
2025-07-25 13.82 13.88 13.67 13.80 7.8M
2025-07-24 13.90 13.93 13.55 13.80 8.1M
2025-07-23 13.91 14.00 13.67 13.94 9.3M
2025-07-22 13.78 13.90 13.60 13.81 11.0M
2025-07-21 13.51 13.88 13.40 13.69 18.1M
2025-07-18 13.25 13.43 13.20 13.37 9.2M
2025-07-17 13.14 13.38 13.08 13.19 12.5M
2025-07-16 13.28 13.45 12.78 13.02 12.9M
2025-07-15 12.77 13.21 12.66 13.14 20.8M
2025-07-14 12.56 12.81 12.42 12.58 15.8M
2025-07-11 12.27 12.75 12.15 12.59 21.0M
2025-07-10 13.09 13.11 12.36 12.41 35.4M
2025-07-09 12.76 13.34 12.50 13.26 70.1M
2025-07-08 11.13 11.28 10.98 11.07 19.7M
2025-07-07 11.40 11.65 11.32 11.52 11.7M
2025-07-03 11.36 11.63 11.28 11.52 13.8M
2025-07-02 10.85 11.42 10.79 11.13 20.5M
2025-07-01 10.55 11.06 10.36 10.77 27.3M
2025-06-30 10.20 10.58 10.02 10.52 24.2M
2025-06-27 10.85 10.89 10.61 10.72 13.1M
2025-06-26 10.58 10.92 10.54 10.81 11.1M
2025-06-25 10.43 10.66 10.36 10.50 9.8M
2025-06-24 10.20 10.49 10.16 10.47 17.2M
2025-06-23 10.43 10.49 10.07 10.15 13.6M
2025-06-20 10.60 10.70 10.40 10.41 18.1M
2025-06-18 10.50 10.81 10.45 10.52 18.2M
2025-06-17 11.44 11.44 10.40 10.53 28.1M
2025-06-16 11.53 11.73 11.30 11.46 11.9M
2025-06-13 11.40 11.52 11.08 11.44 16.8M
2025-06-12 11.48 11.77 11.46 11.54 18.4M
2025-06-11 11.43 11.52 11.30 11.48 11.6M
2025-06-10 11.07 11.40 10.91 11.29 18.8M
2025-06-09 10.99 11.08 10.67 10.88 11.5M
2025-06-06 10.61 10.95 10.52 10.89 17.2M
2025-06-05 10.22 10.62 10.04 10.51 17.0M
2025-06-04 10.33 10.33 10.09 10.17 10.0M
2025-06-03 10.31 10.35 10.06 10.27 10.5M
2025-06-02 10.02 10.28 9.96 10.18 12.8M
2025-05-30 10.01 10.21 9.92 10.09 11.3M
2025-05-29 9.80 10.09 9.75 10.05 11.8M
2025-05-28 10.00 10.05 9.58 9.70 17.6M
2025-05-27 10.07 10.11 9.86 10.07 14.0M
2025-05-23 9.54 10.07 9.53 9.99 22.7M
2025-05-22 9.85 9.89 9.46 9.63 40.7M
2025-05-21 11.26 11.26 10.12 10.13 44.8M
2025-05-20 11.28 11.51 11.16 11.24 25.9M
2025-05-19 12.02 12.06 11.36 11.71 19.4M
2025-05-16 12.51 12.51 12.14 12.21 13.5M
2025-05-15 12.42 12.67 12.32 12.40 14.6M
2025-05-14 12.46 12.55 12.29 12.52 23.3M
2025-05-13 11.95 12.64 11.95 12.55 23.7M
2025-05-12 11.51 11.90 11.37 11.87 24.1M
2025-05-09 10.92 11.25 10.79 11.12 14.7M
2025-05-08 10.39 10.94 10.28 10.82 14.0M
2025-05-07 10.26 10.49 10.19 10.30 11.0M
2025-05-06 10.23 10.60 10.20 10.44 12.2M
2025-05-05 10.22 10.28 9.96 10.26 16.5M
2025-05-02 10.10 10.39 9.91 10.18 17.9M
2025-05-01 9.90 10.26 9.90 9.95 17.6M
2025-04-30 10.30 10.30 9.92 10.00 18.0M
2025-04-29 10.16 10.47 10.14 10.37 13.9M
2025-04-28 10.09 10.26 10.06 10.19 14.0M
2025-04-25 10.08 10.12 9.91 10.05 13.2M
2025-04-24 10.22 10.32 10.06 10.12 13.9M
2025-04-23 10.28 10.46 10.05 10.12 10.4M
2025-04-22 9.93 10.06 9.80 9.98 9.8M
2025-04-21 10.06 10.20 9.57 9.80 13.7M
2025-04-17 10.02 10.26 9.95 10.18 10.5M
2025-04-16 10.22 10.33 9.86 9.96 15.6M
2025-04-15 10.46 10.67 10.21 10.27 12.4M
2025-04-14 10.47 10.65 10.31 10.48 13.4M
2025-04-11 10.33 10.39 9.99 10.30 12.5M
2025-04-10 10.60 10.73 10.05 10.30 17.4M
2025-04-09 10.09 11.23 9.91 11.14 19.5M
2025-04-08 10.93 11.00 10.15 10.23 16.2M
2025-04-07 10.51 11.01 10.14 10.69 17.0M
2025-04-04 11.45 11.45 10.52 10.78 19.6M
2025-04-03 12.00 12.28 11.86 11.90 19.8M
2025-04-02 12.35 12.52 12.27 12.48 9.4M
2025-04-01 12.57 12.57 12.24 12.37 8.0M
2025-03-31 12.19 12.53 12.03 12.42 10.9M
2025-03-28 12.52 12.73 12.40 12.41 11.1M
2025-03-27 12.49 12.63 12.36 12.43 6.9M
2025-03-26 12.68 12.81 12.42 12.49 10.5M
2025-03-25 12.90 12.92 12.48 12.66 11.4M
2025-03-24 12.96 13.07 12.75 12.88 10.5M
2025-03-21 13.11 13.17 12.75 13.05 23.7M
2025-03-20 13.00 13.24 12.91 13.16 10.2M
2025-03-19 12.88 13.05 12.80 12.98 10.4M
2025-03-18 12.85 13.01 12.69 12.92 13.4M
2025-03-17 12.44 13.18 12.27 13.05 18.2M
2025-03-14 12.41 12.57 12.07 12.31 13.8M
2025-03-13 11.87 12.43 11.87 12.28 16.8M
2025-03-12 11.69 11.90 11.53 11.83 11.1M
2025-03-11 11.85 12.08 11.72 11.99 16.3M
2025-03-10 11.16 11.92 11.15 11.78 20.8M
2025-03-07 10.88 11.48 10.83 11.25 20.5M
2025-03-06 10.86 10.90 10.57 10.87 10.4M
2025-03-05 10.80 11.02 10.65 10.96 13.4M
2025-03-04 11.26 11.34 10.74 10.82 20.3M
2025-03-03 11.15 11.62 10.98 11.19 25.0M
2025-02-28 11.05 12.00 10.75 11.59 71.5M
2025-02-27 10.97 10.97 10.38 10.38 16.3M
2025-02-26 10.95 11.04 10.70 10.92 12.2M
2025-02-25 10.72 10.97 10.60 10.86 12.8M
2025-02-24 10.57 10.73 10.36 10.72 10.3M
2025-02-21 10.78 10.94 10.55 10.59 19.7M
2025-02-20 10.46 10.83 10.42 10.67 13.2M
2025-02-19 10.28 10.43 10.25 10.40 10.0M
2025-02-18 9.98 10.33 9.88 10.29 16.9M
2025-02-14 10.16 10.26 9.91 9.93 18.5M
2025-02-13 10.15 10.20 9.90 10.14 13.0M
2025-02-12 10.09 10.16 10.00 10.09 15.0M
2025-02-11 10.45 10.50 10.00 10.23 26.4M
2025-02-10 10.60 10.84 10.52 10.75 10.2M
2025-02-07 10.81 10.84 10.54 10.57 9.4M
2025-02-06 10.54 10.91 10.49 10.82 11.7M
2025-02-05 10.63 10.73 10.41 10.48 14.5M
2025-02-04 10.60 10.75 10.33 10.61 15.3M
2025-02-03 10.81 10.85 10.39 10.71 19.1M
2025-01-31 11.18 11.25 10.92 11.00 21.8M
2025-01-30 11.29 11.42 11.11 11.27 13.1M
2025-01-29 11.12 11.26 11.07 11.15 14.9M
2025-01-28 11.43 11.48 10.81 11.01 22.7M
2025-01-27 11.55 11.72 11.18 11.44 15.5M
2025-01-24 11.58 11.84 11.57 11.60 12.1M
2025-01-23 11.15 11.58 11.08 11.53 14.0M
2025-01-22 11.65 11.71 11.09 11.13 17.9M
2025-01-21 11.95 11.98 11.69 11.75 13.2M
2025-01-17 12.03 12.11 11.71 11.82 12.5M
2025-01-16 11.74 12.12 11.71 12.00 14.6M
2025-01-15 12.18 12.33 11.75 11.77 9.3M
2025-01-14 11.78 12.00 11.71 11.85 11.2M
2025-01-13 12.00 12.08 11.57 11.69 14.2M
2025-01-10 12.30 12.31 11.96 12.02 16.1M
2025-01-08 12.81 12.81 12.09 12.40 17.8M
2025-01-07 13.22 13.26 12.84 12.95 12.9M
2025-01-06 13.30 13.44 13.00 13.01 12.3M
2025-01-03 13.15 13.38 13.02 13.23 8.8M
2025-01-02 13.05 13.21 12.96 13.05 8.8M