A2A

A2
🏛️ uk →
2.18
Last Update: 2025-09-29
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 1.86 1.87 1.86 1.86 0.7M
2023-12-28 1.86 1.86 1.84 1.85 0.4M
2023-12-27 1.86 1.86 1.85 1.86 0.6M
2023-12-22 1.87 1.88 1.86 1.86 0.5M
2023-12-21 1.88 1.89 1.86 1.88 0.8M
2023-12-20 1.91 1.91 1.89 1.90 0.9M
2023-12-19 1.92 1.93 1.90 1.91 0.4M
2023-12-18 1.93 1.94 1.90 1.93 1.1M
2023-12-15 1.98 1.98 1.93 1.96 1.6M
2023-12-14 1.96 1.99 1.94 1.98 1.1M
2023-12-13 1.92 1.95 1.91 1.92 1.0M
2023-12-12 1.96 1.96 1.91 1.91 2.6M
2023-12-11 1.96 1.98 1.94 1.97 0.5M
2023-12-08 1.96 1.96 1.93 1.95 0.4M
2023-12-07 1.95 1.98 1.95 1.95 0.6M
2023-12-06 1.97 1.97 1.93 1.95 1.5M
2023-12-05 1.95 1.97 1.95 1.96 0.7M
2023-12-04 1.98 1.98 1.94 1.95 0.6M
2023-12-01 1.98 1.98 1.96 1.97 0.7M
2023-11-30 1.98 1.98 1.96 1.97 1.3M
2023-11-29 1.99 2.00 1.96 1.99 1.9M
2023-11-28 1.98 2.00 1.96 1.97 1.6M
2023-11-27 1.95 1.99 1.95 1.99 1.3M
2023-11-24 1.94 1.95 1.93 1.93 0.6M
2023-11-23 1.94 1.95 1.92 1.94 0.3M
2023-11-22 1.94 1.94 1.92 1.94 1.9M
2023-11-21 1.94 1.95 1.93 1.94 1.1M
2023-11-20 1.94 1.95 1.93 1.94 1.2M
2023-11-17 1.94 1.96 1.93 1.95 1.8M
2023-11-16 1.89 1.95 1.89 1.95 2.1M
2023-11-15 1.86 1.90 1.83 1.87 2.0M
2023-11-14 1.80 1.86 1.78 1.86 2.0M
2023-11-13 1.78 1.79 1.77 1.78 0.9M
2023-11-10 1.76 1.78 1.75 1.77 0.9M
2023-11-09 1.77 1.79 1.76 1.76 0.7M
2023-11-08 1.78 1.78 1.75 1.77 1.3M
2023-11-07 1.78 1.80 1.77 1.77 0.8M
2023-11-06 1.80 1.80 1.77 1.79 0.7M
2023-11-03 1.80 1.81 1.79 1.79 1.1M
2023-11-02 1.81 1.81 1.79 1.80 0.8M
2023-11-01 1.77 1.80 1.76 1.77 0.8M
2023-10-31 1.76 1.77 1.75 1.77 0.6M
2023-10-30 1.75 1.77 1.75 1.75 0.6M
2023-10-27 1.75 1.76 1.74 1.74 1.1M
2023-10-26 1.73 1.76 1.72 1.73 1.3M
2023-10-25 1.73 1.74 1.72 1.73 0.4M
2023-10-24 1.70 1.74 1.70 1.70 1.5M
2023-10-23 1.70 1.70 1.65 1.68 2.9M
2023-10-20 1.68 1.69 1.68 1.68 0.3M
2023-10-19 1.70 1.73 1.68 1.73 0.8M
2023-10-18 1.73 1.74 1.71 1.73 0.4M
2023-10-17 1.73 1.76 1.72 1.74 0.6M
2023-10-16 1.72 1.74 1.71 1.73 0.6M
2023-10-13 1.71 1.74 1.71 1.71 0.7M
2023-10-12 1.72 1.75 1.71 1.73 0.6M
2023-10-11 1.70 1.73 1.69 1.70 0.4M
2023-10-10 1.69 1.71 1.69 1.70 0.6M
2023-10-09 1.66 1.68 1.66 1.66 2.5M
2023-10-06 1.67 1.68 1.64 1.67 2.1M
2023-10-05 1.66 1.67 1.64 1.66 0.5M
2023-10-04 1.64 1.66 1.63 1.63 0.5M
2023-10-03 1.65 1.65 1.62 1.64 0.6M
2023-10-02 1.69 1.69 1.64 1.65 0.5M
2023-09-29 1.67 1.71 1.67 1.71 1.0M
2023-09-28 1.68 1.69 1.65 1.68 1.0M
2023-09-27 1.72 1.72 1.67 1.67 1.1M
2023-09-26 1.73 1.74 1.71 1.73 0.4M
2023-09-25 1.75 1.76 1.73 1.75 1.0M
2023-09-22 1.79 1.79 1.75 1.77 1.5M
2023-09-21 1.85 1.86 1.79 1.81 1.3M
2023-09-20 1.85 1.87 1.84 1.85 0.7M
2023-09-19 1.83 1.85 1.83 1.84 0.5M
2023-09-18 1.89 1.89 1.83 1.84 1.2M
2023-09-15 1.89 1.90 1.87 1.89 1.5M
2023-09-14 1.83 1.88 1.82 1.87 1.6M
2023-09-13 1.78 1.82 1.77 1.82 0.8M
2023-09-12 1.77 1.79 1.77 1.77 1.1M
2023-09-11 1.76 1.78 1.76 1.77 2.2M
2023-09-08 1.76 1.76 1.74 1.76 0.4M
2023-09-07 1.72 1.75 1.71 1.75 0.5M
2023-09-06 1.73 1.73 1.72 1.73 0.4M
2023-09-05 1.73 1.75 1.73 1.73 0.3M
2023-09-04 1.76 1.76 1.74 1.76 1.7M
2023-09-01 1.76 1.78 1.75 1.77 0.4M
2023-08-31 1.76 1.77 1.76 1.76 0.2M
2023-08-30 1.76 1.76 1.74 1.75 0.5M
2023-08-29 1.74 1.76 1.74 1.76 0.6M
2023-08-25 1.73 1.75 1.73 1.73 0.4M
2023-08-24 1.74 1.74 1.72 1.74 0.3M
2023-08-23 1.71 1.74 1.71 1.71 1.3M
2023-08-22 1.68 1.70 1.68 1.68 0.2M
2023-08-21 1.67 1.70 1.67 1.68 0.6M
2023-08-18 1.67 1.68 1.66 1.67 0.3M
2023-08-17 1.69 1.70 1.67 1.69 0.3M
2023-08-16 1.70 1.74 1.70 1.72 0.5M
2023-08-14 1.70 1.72 1.70 1.70 0.2M
2023-08-11 1.71 1.71 1.70 1.71 0.2M
2023-08-10 1.70 1.71 1.70 1.70 0.2M
2023-08-09 1.69 1.70 1.67 1.69 0.1M
2023-08-08 1.67 1.68 1.66 1.68 0.3M
2023-08-07 1.65 1.65 1.61 1.64 1.1M
2023-08-04 1.67 1.68 1.66 1.67 0.3M
2023-08-03 1.69 1.69 1.66 1.69 0.4M
2023-08-02 1.71 1.71 1.70 1.71 0.5M
2023-08-01 1.76 1.78 1.73 1.74 0.7M
2023-07-31 1.70 1.76 1.68 1.73 1.4M
2023-07-28 1.70 1.72 1.67 1.68 0.6M
2023-07-27 1.71 1.73 1.71 1.72 0.4M
2023-07-26 1.71 1.71 1.70 1.70 0.3M
2023-07-25 1.70 1.70 1.69 1.70 0.4M
2023-07-24 1.69 1.71 1.68 1.68 0.4M
2023-07-21 1.69 1.70 1.67 1.69 0.3M
2023-07-20 1.68 1.69 1.67 1.68 0.3M
2023-07-19 1.69 1.71 1.68 1.70 0.8M
2023-07-18 1.67 1.67 1.66 1.66 0.2M
2023-07-17 1.66 1.68 1.65 1.67 0.7M
2023-07-14 1.68 1.69 1.67 1.69 0.6M
2023-07-13 1.69 1.70 1.69 1.69 0.3M
2023-07-12 1.66 1.69 1.66 1.69 0.2M
2023-07-11 1.64 1.67 1.63 1.64 0.4M
2023-07-10 1.63 1.65 1.63 1.63 0.1M
2023-07-07 1.63 1.65 1.62 1.63 0.5M
2023-07-06 1.67 1.67 1.64 1.64 0.5M
2023-07-05 1.68 1.69 1.68 1.68 0.2M
2023-07-04 1.69 1.70 1.69 1.70 0.3M
2023-07-03 1.68 1.70 1.67 1.67 0.7M
2023-06-30 1.67 1.68 1.67 1.67 0.4M
2023-06-29 1.66 1.67 1.66 1.66 0.5M
2023-06-28 1.66 1.67 1.65 1.65 0.8M
2023-06-27 1.64 1.66 1.64 1.65 0.7M
2023-06-26 1.64 1.65 1.63 1.64 0.4M
2023-06-23 1.63 1.66 1.63 1.63 0.7M
2023-06-22 1.62 1.64 1.61 1.62 0.9M
2023-06-21 1.64 1.64 1.62 1.63 1.6M
2023-06-20 1.64 1.66 1.64 1.65 0.6M
2023-06-19 1.67 1.67 1.64 1.66 0.7M
2023-06-16 1.67 1.68 1.67 1.67 5.7M
2023-06-15 1.65 1.66 1.63 1.65 0.6M
2023-06-14 1.64 1.66 1.64 1.65 0.6M
2023-06-13 1.64 1.65 1.63 1.63 0.5M
2023-06-12 1.65 1.65 1.62 1.64 1.3M
2023-06-09 1.63 1.66 1.63 1.63 0.8M
2023-06-08 1.62 1.65 1.62 1.64 2.0M
2023-06-07 1.62 1.63 1.61 1.61 0.6M
2023-06-06 1.59 1.63 1.59 1.63 2.0M
2023-06-05 1.60 1.61 1.59 1.59 4.2M
2023-06-02 1.57 1.61 1.57 1.60 2.7M
2023-06-01 1.56 1.58 1.56 1.56 0.6M
2023-05-31 1.53 1.56 1.53 1.55 0.6M
2023-05-30 1.52 1.56 1.52 1.54 0.6M
2023-05-26 1.52 1.54 1.50 1.52 0.7M
2023-05-25 1.53 1.55 1.51 1.53 1.1M
2023-05-24 1.56 1.56 1.51 1.52 1.8M
2023-05-23 1.57 1.58 1.56 1.57 0.6M
2023-05-22 1.56 1.58 1.55 1.56 1.4M
2023-05-19 1.62 1.65 1.61 1.63 2.4M
2023-05-18 1.63 1.67 1.60 1.60 3.1M
2023-05-17 1.68 1.69 1.67 1.68 0.4M
2023-05-16 1.71 1.72 1.68 1.70 3.1M
2023-05-15 1.70 1.72 1.70 1.70 1.9M
2023-05-12 1.66 1.69 1.66 1.68 1.3M
2023-05-11 1.64 1.67 1.63 1.63 4.3M
2023-05-10 1.62 1.64 1.62 1.62 0.7M
2023-05-09 1.62 1.63 1.61 1.63 2.7M
2023-05-05 1.60 1.61 1.59 1.60 0.4M
2023-05-04 1.59 1.59 1.56 1.58 0.7M
2023-05-03 1.58 1.61 1.58 1.59 0.7M
2023-05-02 1.59 1.61 1.56 1.57 0.5M
2023-04-28 1.59 1.60 1.57 1.58 0.4M
2023-04-27 1.58 1.59 1.57 1.58 0.5M
2023-04-26 1.58 1.59 1.57 1.59 1.0M
2023-04-25 1.57 1.58 1.56 1.56 0.3M
2023-04-24 1.57 1.59 1.57 1.59 0.5M
2023-04-21 1.56 1.57 1.55 1.57 0.5M
2023-04-20 1.57 1.57 1.55 1.56 0.7M
2023-04-19 1.52 1.57 1.52 1.56 0.9M
2023-04-18 1.54 1.54 1.52 1.53 0.8M
2023-04-17 1.53 1.55 1.53 1.54 0.5M
2023-04-14 1.56 1.57 1.52 1.54 2.0M
2023-04-13 1.55 1.56 1.54 1.55 0.8M
2023-04-12 1.55 1.56 1.53 1.54 0.8M
2023-04-11 1.54 1.55 1.52 1.54 0.8M
2023-04-06 1.51 1.53 1.50 1.51 1.1M
2023-04-05 1.47 1.50 1.47 1.48 1.0M
2023-04-04 1.46 1.48 1.45 1.46 0.8M
2023-04-03 1.48 1.48 1.45 1.47 0.7M
2023-03-31 1.46 1.48 1.45 1.46 1.0M
2023-03-30 1.44 1.46 1.44 1.44 0.7M
2023-03-29 1.42 1.43 1.39 1.41 0.7M
2023-03-28 1.45 1.45 1.41 1.41 1.2M
2023-03-27 1.46 1.46 1.44 1.44 0.6M
2023-03-24 1.44 1.45 1.42 1.44 0.5M
2023-03-23 1.44 1.46 1.43 1.46 0.6M
2023-03-22 1.47 1.47 1.43 1.43 1.2M
2023-03-21 1.46 1.47 1.45 1.45 1.3M
2023-03-20 1.38 1.45 1.38 1.44 2.2M
2023-03-17 1.39 1.41 1.36 1.37 1.6M
2023-03-16 1.36 1.38 1.35 1.36 0.9M
2023-03-15 1.38 1.39 1.35 1.39 0.7M
2023-03-14 1.35 1.39 1.35 1.38 0.7M
2023-03-13 1.35 1.36 1.29 1.35 1.8M
2023-03-10 1.36 1.36 1.34 1.36 0.9M
2023-03-09 1.38 1.38 1.35 1.37 0.7M
2023-03-08 1.37 1.38 1.36 1.37 0.6M
2023-03-07 1.39 1.40 1.38 1.39 0.8M
2023-03-06 1.39 1.41 1.38 1.39 0.9M
2023-03-03 1.38 1.39 1.37 1.38 1.5M
2023-03-02 1.36 1.38 1.35 1.36 0.7M
2023-03-01 1.39 1.39 1.36 1.36 1.1M
2023-02-28 1.39 1.40 1.38 1.39 0.8M
2023-02-27 1.40 1.40 1.39 1.39 0.6M
2023-02-24 1.38 1.39 1.38 1.38 0.9M
2023-02-23 1.38 1.40 1.37 1.40 1.4M
2023-02-22 1.38 1.38 1.35 1.37 0.9M
2023-02-21 1.38 1.40 1.37 1.38 1.0M
2023-02-20 1.38 1.40 1.38 1.38 0.9M
2023-02-17 1.38 1.38 1.36 1.36 4.3M
2023-02-16 1.38 1.39 1.36 1.38 1.7M
2023-02-15 1.37 1.37 1.35 1.37 0.8M
2023-02-14 1.38 1.39 1.35 1.37 2.0M
2023-02-13 1.39 1.39 1.38 1.38 0.5M
2023-02-10 1.40 1.41 1.38 1.39 0.0M
2023-02-09 1.41 1.42 1.40 1.41 0.4M
2023-02-08 1.43 1.43 1.40 1.42 0.8M
2023-02-07 1.40 1.43 1.40 1.43 1.0M
2023-02-06 1.38 1.40 1.37 1.39 0.1M
2023-02-03 1.40 1.40 1.38 1.39 0.7M
2023-02-02 1.39 1.41 1.38 1.41 0.7M
2023-02-01 1.38 1.39 1.38 1.38 0.7M
2023-01-31 1.40 1.40 1.37 1.38 1.3M
2023-01-30 1.41 1.42 1.39 1.41 1.0M
2023-01-27 1.41 1.41 1.39 1.39 0.6M
2023-01-26 1.41 1.41 1.39 1.41 1.3M
2023-01-25 1.38 1.41 1.38 1.39 0.7M
2023-01-24 1.38 1.39 1.37 1.37 0.8M
2023-01-23 1.34 1.37 1.34 1.35 1.5M
2023-01-20 1.37 1.37 1.33 1.34 0.9M
2023-01-19 1.40 1.41 1.36 1.37 1.4M
2023-01-18 1.39 1.41 1.39 1.40 1.1M
2023-01-17 1.40 1.40 1.37 1.39 1.9M
2023-01-16 1.39 1.40 1.39 1.40 1.2M
2023-01-13 1.39 1.40 1.38 1.38 1.2M
2023-01-12 1.39 1.40 1.37 1.39 1.8M
2023-01-11 1.33 1.38 1.33 1.36 5.5M
2023-01-10 1.32 1.34 1.31 1.32 1.2M
2023-01-09 1.31 1.32 1.30 1.31 2.1M
2023-01-06 1.30 1.31 1.29 1.29 2.9M
2023-01-05 1.30 1.31 1.29 1.30 1.2M
2023-01-04 1.29 1.32 1.28 1.31 3.0M
2023-01-03 1.28 1.29 1.26 1.27 4.1M