A2A

A2
🏛️ uk →
2.17
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
2021-12-30 1.72 1.72 1.72 1.72 0.0M
2021-12-29 1.73 1.73 1.71 1.72 0.2M
2021-12-23 1.66 1.68 1.66 1.68 0.1M
2021-12-22 1.66 1.66 1.64 1.66 0.4M
2021-12-21 1.65 1.66 1.64 1.64 6.0M
2021-12-20 1.66 1.66 1.63 1.65 0.4M
2021-12-17 1.70 1.70 1.66 1.69 4.6M
2021-12-16 1.77 1.77 1.70 1.70 3.5M
2021-12-15 1.81 1.82 1.76 1.78 0.3M
2021-12-14 1.80 1.81 1.79 1.80 0.2M
2021-12-13 1.78 1.79 1.77 1.77 0.1M
2021-12-10 1.78 1.80 1.77 1.78 0.2M
2021-12-09 1.77 1.79 1.76 1.76 0.1M
2021-12-08 1.79 1.79 1.76 1.78 0.4M
2021-12-07 1.77 1.78 1.77 1.78 0.1M
2021-12-06 1.74 1.76 1.74 1.74 0.1M
2021-12-03 1.73 1.74 1.72 1.73 0.3M
2021-12-02 1.73 1.75 1.72 1.74 0.5M
2021-12-01 1.74 1.76 1.73 1.73 0.4M
2021-11-30 1.71 1.75 1.68 1.75 1.9M
2021-11-29 1.73 1.75 1.72 1.73 0.6M
2021-11-26 1.76 1.76 1.71 1.72 1.3M
2021-11-25 1.83 1.83 1.79 1.82 0.6M
2021-11-24 1.82 1.82 1.78 1.82 0.7M
2021-11-23 1.82 1.82 1.81 1.82 0.3M
2021-11-22 1.82 1.84 1.80 1.82 0.7M
2021-11-19 1.85 1.87 1.82 1.82 0.8M
2021-11-18 1.87 1.87 1.84 1.87 0.6M
2021-11-17 1.86 1.87 1.85 1.86 0.6M
2021-11-16 1.86 1.89 1.85 1.86 1.0M
2021-11-15 1.86 452.00 1.85 1.87 0.8M
2021-11-12 1.85 1.87 1.83 1.84 1.1M
2021-11-11 1.85 1.86 1.81 1.83 1.4M
2021-11-10 1.81 1.85 1.81 1.82 0.6M
2021-11-09 1.84 1.84 1.82 1.83 0.7M
2021-11-08 1.86 1.86 1.84 1.85 0.4M
2021-11-05 1.86 1.86 1.84 1.86 0.4M
2021-11-04 1.85 1.89 1.85 1.86 0.9M
2021-11-03 1.83 1.84 1.82 1.83 0.4M
2021-11-02 1.82 1.84 1.81 1.81 0.4M
2021-11-01 1.83 1.85 1.82 1.84 1.0M
2021-10-29 1.85 1.86 1.81 1.84 0.7M
2021-10-28 1.87 1.89 1.82 1.84 1.4M
2021-10-27 1.91 1.92 1.87 1.89 1.2M
2021-10-26 1.93 1.93 1.91 1.92 0.7M
2021-10-25 1.93 1.94 1.90 1.93 1.0M
2021-10-22 1.89 1.94 1.89 1.93 1.2M
2021-10-21 1.88 1.89 1.88 1.88 0.3M
2021-10-20 1.86 1.88 1.85 1.85 0.1M
2021-10-19 1.83 1.85 1.82 1.83 0.2M
2021-10-18 1.83 1.84 1.81 1.83 0.1M
2021-10-15 1.86 1.86 1.83 1.86 0.3M
2021-10-14 1.85 1.85 1.84 1.85 0.4M
2021-10-13 1.82 1.84 1.79 1.84 0.3M
2021-10-12 1.76 1.81 1.76 1.80 0.4M
2021-10-11 1.79 1.80 1.78 1.80 0.4M
2021-10-08 1.85 1.85 1.79 1.80 0.7M
2021-10-07 1.83 1.85 1.83 1.85 0.4M
2021-10-06 1.80 1.83 1.78 1.80 0.3M
2021-10-05 1.80 1.82 1.79 1.80 0.9M
2021-10-04 1.77 1.79 1.77 1.77 0.2M
2021-10-01 1.76 1.79 1.75 1.75 0.2M
2021-09-30 1.80 1.80 1.78 1.80 0.1M
2021-09-29 1.78 1.79 1.78 1.78 0.1M
2021-09-28 1.80 1.80 1.77 1.79 0.3M
2021-09-27 1.78 1.79 1.76 1.77 0.4M
2021-09-24 1.82 1.82 1.79 1.82 0.1M
2021-09-23 1.83 1.85 1.82 1.84 0.1M
2021-09-22 1.83 1.83 1.80 1.83 0.2M
2021-09-21 1.81 1.82 1.80 1.81 0.0M
2021-09-20 1.76 1.80 1.76 1.80 1.1M
2021-09-17 1.80 1.82 1.79 1.79 0.2M
2021-09-16 1.78 1.79 1.76 1.78 0.4M
2021-09-15 1.81 1.82 1.76 1.77 0.4M
2021-09-14 1.83 1.83 1.82 1.83 0.2M
2021-09-13 1.84 1.85 1.83 1.83 0.1M
2021-09-10 1.85 1.85 1.83 1.85 0.1M
2021-09-09 1.86 1.87 1.84 1.85 0.1M
2021-09-08 1.83 1.86 1.82 1.86 0.1M
2021-09-07 1.86 1.86 1.84 1.84 0.1M
2021-09-06 1.85 1.86 1.85 1.85 0.1M
2021-09-03 1.85 1.86 1.84 1.85 0.1M
2021-09-02 1.87 1.87 1.85 1.87 0.1M
2021-09-01 1.89 1.89 1.86 1.88 0.0M
2021-08-31 1.86 1.88 1.85 1.87 0.2M
2021-08-27 1.86 1.89 1.86 1.88 0.3M
2021-08-26 1.88 1.89 1.87 1.87 0.3M
2021-08-25 1.91 1.92 1.88 1.88 0.2M
2021-08-24 1.95 1.95 1.91 1.94 0.1M
2021-08-23 1.94 1.95 1.93 1.93 0.1M
2021-08-20 1.94 1.94 1.91 1.92 0.2M
2021-08-19 1.93 1.95 1.92 1.94 0.3M
2021-08-18 1.91 1.95 1.91 1.95 0.4M
2021-08-17 1.88 1.90 1.88 1.88 0.1M
2021-08-16 1.89 1.90 1.89 1.89 0.1M
2021-08-13 1.87 1.90 1.87 1.87 0.6M
2021-08-12 1.85 1.86 1.85 1.85 0.0M
2021-08-11 1.84 1.85 1.84 1.85 0.1M
2021-08-10 1.83 1.84 1.82 1.82 0.3M
2021-08-09 1.82 1.83 1.82 1.83 0.1M
2021-08-06 1.82 1.82 1.80 1.80 0.1M
2021-08-05 1.83 1.83 1.81 1.82 0.1M
2021-08-04 1.82 1.82 1.80 1.82 0.2M
2021-08-03 1.81 1.81 1.81 1.81 0.0M
2021-08-02 1.81 1.83 1.80 1.82 0.4M
2021-07-30 1.80 1.81 1.79 1.81 0.3M
2021-07-29 1.81 1.82 1.80 1.82 0.7M
2021-07-28 1.80 1.83 1.80 1.80 0.3M
2021-07-27 1.77 1.78 1.76 1.77 0.0M
2021-07-26 1.76 1.77 1.75 1.77 0.1M
2021-07-23 1.73 1.76 1.72 1.73 0.3M
2021-07-22 1.71 1.73 1.71 1.71 0.3M
2021-07-21 1.69 1.70 1.68 1.69 0.4M
2021-07-20 1.66 1.69 1.66 1.68 0.7M
2021-07-19 1.70 1.71 1.65 1.67 1.1M
2021-07-16 1.70 1.72 1.70 1.72 0.6M
2021-07-15 1.71 1.72 1.71 1.71 0.1M
2021-07-14 1.73 1.73 1.71 1.73 0.4M
2021-07-13 1.72 1.74 1.71 1.74 0.4M
2021-07-12 1.70 1.72 1.69 1.70 0.2M
2021-07-09 1.70 1.71 1.69 1.70 0.8M
2021-07-08 1.74 1.74 1.69 1.70 1.1M
2021-07-07 1.74 1.77 1.74 1.75 0.3M
2021-07-06 1.74 1.75 1.73 1.74 0.3M
2021-07-05 1.74 1.75 1.73 1.74 0.3M
2021-07-02 1.74 1.74 1.73 1.73 0.4M
2021-07-01 1.74 1.74 1.71 1.73 0.3M
2021-06-30 1.74 1.74 1.71 1.74 0.8M
2021-06-29 1.75 1.76 1.74 1.75 0.4M
2021-06-28 1.78 1.78 1.75 1.78 0.4M
2021-06-25 1.77 1.78 1.76 1.78 0.3M
2021-06-24 1.76 1.78 1.76 1.77 0.1M
2021-06-23 1.77 1.78 1.76 1.78 0.3M
2021-06-22 1.78 1.79 1.77 1.79 0.4M
2021-06-21 1.78 1.79 1.77 1.78 1.1M
2021-06-18 1.79 1.82 1.78 1.81 1.2M
2021-06-17 1.78 1.80 1.77 1.79 3.3M
2021-06-16 1.78 1.79 1.76 1.77 0.8M
2021-06-15 1.78 1.79 1.77 1.78 1.5M
2021-06-14 1.77 1.79 1.77 1.78 1.7M
2021-06-11 1.78 1.78 1.76 1.77 0.8M
2021-06-10 1.80 1.81 1.76 1.76 1.8M
2021-06-09 1.77 1.80 1.76 1.77 1.4M
2021-06-08 1.75 1.77 1.74 1.76 1.7M
2021-06-07 1.73 1.75 1.72 1.74 0.5M
2021-06-04 1.71 1.73 1.71 1.71 0.6M
2021-06-03 1.71 1.72 1.69 1.71 1.7M
2021-06-02 1.71 1.72 1.70 1.70 0.7M
2021-06-01 1.71 1.72 1.70 1.71 0.9M
2021-05-28 1.70 1.72 1.69 1.70 0.7M
2021-05-27 1.70 1.70 1.69 1.70 0.3M
2021-05-26 1.70 1.72 1.70 1.70 5.2M
2021-05-25 1.73 1.73 1.68 1.69 1.4M
2021-05-24 1.69 1.73 1.69 1.70 2.2M
2021-05-21 1.75 1.76 1.74 1.75 1.3M
2021-05-20 1.74 1.76 1.73 1.73 0.8M
2021-05-19 1.73 1.74 1.72 1.72 0.6M
2021-05-18 1.75 1.76 1.72 1.75 1.1M
2021-05-17 1.72 1.75 1.72 1.73 1.9M
2021-05-14 1.70 1.72 1.69 1.70 1.3M
2021-05-13 1.65 1.70 1.64 1.69 1.5M
2021-05-12 1.68 1.69 1.67 1.67 3.8M
2021-05-11 1.68 1.68 1.65 1.66 2.9M
2021-05-10 1.69 1.70 1.68 1.69 1.3M
2021-05-07 1.65 1.68 1.65 1.68 0.8M
2021-05-06 1.63 1.65 1.63 1.64 0.7M
2021-05-05 1.63 1.64 1.63 1.63 0.8M
2021-05-04 1.65 1.65 1.62 1.63 0.9M
2021-04-30 1.63 1.64 1.60 1.63 1.3M
2021-04-29 1.60 1.64 1.60 1.62 1.6M
2021-04-28 1.60 1.60 1.58 1.60 0.6M
2021-04-27 1.59 1.60 1.59 1.59 0.6M
2021-04-26 1.60 1.60 1.59 1.59 0.7M
2021-04-23 1.59 1.61 1.58 1.59 0.9M
2021-04-22 1.57 1.60 1.57 1.58 0.9M
2021-04-21 1.57 1.57 1.54 1.57 0.5M
2021-04-20 1.58 1.58 1.56 1.57 0.5M
2021-04-19 1.57 1.59 1.57 1.57 1.0M
2021-04-16 1.55 1.56 1.55 1.56 0.4M
2021-04-15 1.57 1.57 1.54 1.55 0.7M
2021-04-14 1.56 1.57 1.55 1.56 0.5M
2021-04-13 1.56 1.57 1.54 1.56 1.0M
2021-04-12 1.55 1.58 1.54 1.56 1.2M
2021-04-09 1.56 1.56 1.54 1.55 0.7M
2021-04-08 1.58 1.58 1.55 1.57 0.9M
2021-04-07 1.56 1.58 1.56 1.57 1.3M
2021-04-06 1.56 1.57 1.54 1.55 1.3M
2021-04-01 1.56 1.56 1.54 1.55 0.9M
2021-03-31 1.56 1.57 1.55 1.56 1.0M
2021-03-30 1.56 1.57 1.55 1.57 0.9M
2021-03-29 1.56 1.57 1.56 1.56 0.7M
2021-03-26 1.56 1.56 1.54 1.55 1.1M
2021-03-25 1.53 1.56 1.53 1.54 2.1M
2021-03-24 1.50 1.53 1.49 1.53 1.6M
2021-03-23 1.47 1.51 1.47 1.51 1.0M
2021-03-22 1.48 1.48 1.46 1.47 0.7M
2021-03-19 1.48 1.50 1.46 1.48 2.6M
2021-03-18 1.49 1.49 1.47 1.48 1.9M
2021-03-17 1.50 1.50 1.48 1.49 0.7M
2021-03-16 1.49 1.50 1.48 1.50 0.7M
2021-03-15 1.48 1.50 1.48 1.49 1.9M
2021-03-12 1.48 1.48 1.46 1.47 1.3M
2021-03-11 1.46 1.49 1.46 1.48 2.2M
2021-03-10 1.44 1.46 1.43 1.45 1.2M
2021-03-09 1.43 1.45 1.43 1.43 0.0M
2021-03-08 1.40 1.44 1.39 1.43 2.0M
2021-03-05 1.39 1.39 1.37 1.38 1.7M
2021-03-04 1.39 1.41 1.38 1.40 1.5M
2021-03-03 1.43 1.43 1.38 1.40 2.7M
2021-03-02 1.44 1.44 1.43 1.43 0.9M
2021-03-01 1.41 1.44 1.41 1.43 1.5M
2021-02-26 1.39 1.42 1.39 1.40 1.4M
2021-02-25 1.44 1.44 1.40 1.41 2.5M
2021-02-24 1.42 1.44 1.42 1.43 1.3M
2021-02-23 1.44 1.44 1.41 1.42 1.9M
2021-02-22 1.45 1.45 1.43 1.44 1.1M
2021-02-19 1.46 1.46 1.43 1.45 1.7M
2021-02-18 1.45 1.47 1.44 1.46 0.0M
2021-02-17 1.46 1.46 1.44 1.45 1.1M
2021-02-16 1.50 1.50 1.47 1.47 0.2M
2021-02-15 1.53 1.53 1.50 1.51 0.6M
2021-02-12 1.48 1.51 1.47 1.51 0.6M
2021-02-11 1.48 1.49 1.47 1.47 0.3M
2021-02-10 1.46 1.47 1.46 1.46 0.2M
2021-02-09 1.48 1.49 1.45 1.45 0.4M
2021-02-08 1.48 1.51 1.48 1.49 1.0M
2021-02-05 1.43 1.47 1.43 1.46 0.4M
2021-02-04 1.42 1.43 1.40 1.43 0.4M
2021-02-03 1.39 1.43 1.38 1.43 1.7M
2021-02-02 1.34 1.36 1.34 1.35 0.2M
2021-02-01 1.35 1.36 1.34 1.35 0.4M
2021-01-29 1.37 1.37 1.34 1.35 0.2M
2021-01-28 1.35 1.38 1.33 1.37 0.3M
2021-01-27 1.37 1.38 1.34 1.35 6.3M
2021-01-26 1.35 1.36 1.34 1.35 0.3M
2021-01-25 1.36 1.36 1.33 1.34 0.0M
2021-01-22 1.37 1.37 1.35 1.36 0.5M
2021-01-21 1.39 1.39 1.37 1.38 0.7M
2021-01-20 1.36 1.39 1.35 1.37 1.7M
2021-01-19 1.33 1.34 1.32 1.33 1.4M
2021-01-18 1.30 1.32 1.30 1.31 0.6M
2021-01-15 1.33 1.33 1.30 1.32 0.8M
2021-01-14 1.33 1.36 1.33 1.33 0.3M
2021-01-13 1.31 1.33 1.31 1.32 0.2M
2021-01-12 1.33 1.33 1.30 1.31 0.2M
2021-01-11 1.34 1.34 1.32 1.33 1.7M
2021-01-08 1.35 1.35 1.34 1.34 0.2M
2021-01-07 1.35 1.35 1.34 1.34 0.4M
2021-01-06 1.32 1.34 1.32 1.33 0.2M
2021-01-05 1.33 1.33 1.31 1.32 0.0M
2021-01-04 1.30 1.33 1.30 1.32 0.3M