|
 ANDEAN AMERICAN G - [Ticker: AAG.V] |     | | Last Trade | 0.01 | Last Trade Time | 2016-02-16 - 00:00:00 | | Variation | 0.00 (0.00%) | Open | 0.01 | | High | 0.01 | Low | 0.01 | | Volume | 0 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | N/A | | Former Close | 0.01 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | AAG.V quotes from 2000-01-01 to 2024-05-05 | | | Date | Volume | Open | High | Low | Close | Time | | 2005-03-31 | 33,100 | 0.75 | 0.88 | 0.75 | 0.88 | 00:00:00 | | 2005-04-01 | 3,500 | 0.78 | 0.78 | 0.78 | 0.78 | 00:00:00 | | 2005-04-04 | 6,000 | 0.72 | 0.72 | 0.72 | 0.72 | 00:00:00 | | 2005-04-05 | 3,500 | 0.75 | 0.75 | 0.72 | 0.72 | 00:00:00 | | 2005-04-06 | 15,700 | 0.72 | 0.72 | 0.72 | 0.72 | 00:00:00 | | 2005-04-07 | 0 | 0.72 | 0.72 | 0.72 | 0.72 | 00:00:00 | | 2005-04-08 | 15,100 | 0.79 | 0.80 | 0.73 | 0.73 | 00:00:00 | | 2005-04-11 | 0 | 0.73 | 0.73 | 0.73 | 0.73 | 00:00:00 | | 2005-04-12 | 14,500 | 0.80 | 0.80 | 0.78 | 0.78 | 00:00:00 | | 2005-04-13 | 58,700 | 0.80 | 0.84 | 0.80 | 0.80 | 00:00:00 | | 2005-04-14 | 19,000 | 0.80 | 0.80 | 0.80 | 0.80 | 00:00:00 | | 2005-04-15 | 102,600 | 0.80 | 0.87 | 0.78 | 0.82 | 00:00:00 | | 2005-04-18 | 41,000 | 0.85 | 0.85 | 0.85 | 0.85 | 00:00:00 | | 2005-04-19 | 13,500 | 0.85 | 0.85 | 0.82 | 0.82 | 00:00:00 | | 2005-04-20 | 7,500 | 0.82 | 0.85 | 0.82 | 0.85 | 00:00:00 | | 2005-04-21 | 1,600 | 0.75 | 0.75 | 0.75 | 0.75 | 00:00:00 | | 2005-04-22 | 0 | 0.75 | 0.75 | 0.75 | 0.75 | 00:00:00 | | 2005-04-25 | 35,800 | 0.80 | 0.85 | 0.80 | 0.80 | 00:00:00 | | 2005-04-26 | 38,200 | 0.80 | 0.85 | 0.80 | 0.80 | 00:00:00 | | 2005-04-27 | 17,500 | 0.85 | 0.85 | 0.85 | 0.85 | 00:00:00 | | 2005-04-28 | 67,500 | 0.85 | 0.86 | 0.85 | 0.85 | 00:00:00 | | 2005-04-29 | 41,600 | 0.90 | 0.92 | 0.90 | 0.90 | 00:00:00 | | 2005-05-02 | 110,800 | 0.96 | 1.04 | 0.92 | 0.95 | 00:00:00 | | 2005-05-03 | 200,800 | 0.99 | 0.99 | 0.93 | 0.93 | 00:00:00 | | 2005-05-04 | 36,100 | 0.90 | 0.92 | 0.90 | 0.92 | 00:00:00 | | 2005-05-05 | 5,100 | 0.90 | 0.90 | 0.90 | 0.90 | 00:00:00 | | 2005-05-06 | 47,500 | 0.86 | 0.90 | 0.86 | 0.90 | 00:00:00 | | 2005-05-09 | 0 | 0.90 | 0.90 | 0.90 | 0.90 | 00:00:00 | | 2005-05-10 | 41,600 | 0.86 | 0.86 | 0.85 | 0.85 | 00:00:00 | | 2005-05-11 | 5,500 | 0.85 | 0.85 | 0.85 | 0.85 | 00:00:00 | | 2005-05-12 | 0 | 0.85 | 0.85 | 0.85 | 0.85 | 00:00:00 | | 2005-05-13 | 23,000 | 0.84 | 0.84 | 0.84 | 0.84 | 00:00:00 | | 2005-05-16 | 0 | 0.84 | 0.84 | 0.84 | 0.84 | 00:00:00 | | 2005-05-17 | 102,000 | 0.84 | 0.85 | 0.80 | 0.80 | 00:00:00 | | 2005-05-18 | 0 | 0.80 | 0.80 | 0.80 | 0.80 | 00:00:00 | | 2005-05-19 | 2,000 | 0.89 | 0.89 | 0.89 | 0.89 | 00:00:00 | | 2005-05-20 | 0 | 0.89 | 0.89 | 0.89 | 0.89 | 00:00:00 | | 2005-05-24 | 7,500 | 0.85 | 0.85 | 0.84 | 0.84 | 00:00:00 | | 2005-05-25 | 0 | 0.84 | 0.84 | 0.84 | 0.84 | 00:00:00 | | 2005-05-26 | 23,800 | 0.84 | 0.84 | 0.81 | 0.81 | 00:00:00 | | 2005-05-27 | 10,000 | 0.80 | 0.81 | 0.80 | 0.81 | 00:00:00 | | 2005-05-30 | 0 | 0.81 | 0.81 | 0.81 | 0.81 | 00:00:00 | | 2005-05-31 | 34,800 | 0.80 | 0.80 | 0.78 | 0.78 | 00:00:00 | | 2005-06-01 | 39,000 | 0.78 | 0.78 | 0.78 | 0.78 | 00:00:00 | | 2005-06-02 | 19,000 | 0.78 | 0.78 | 0.77 | 0.77 | 00:00:00 | | 2005-06-03 | 11,500 | 0.75 | 0.77 | 0.75 | 0.77 | 00:00:00 | | 2005-06-06 | 15,000 | 0.75 | 0.75 | 0.75 | 0.75 | 00:00:00 | | 2005-06-07 | 3,000 | 0.75 | 0.75 | 0.75 | 0.75 | 00:00:00 | | 2005-06-08 | 41,700 | 0.77 | 0.85 | 0.77 | 0.85 | 00:00:00 | | 2005-06-09 | 58,500 | 0.80 | 0.89 | 0.80 | 0.89 | 00:00:00 | | 2005-06-10 | 0 | 0.89 | 0.89 | 0.89 | 0.89 | 00:00:00 | | 2005-06-13 | 5,000 | 0.78 | 0.78 | 0.78 | 0.78 | 00:00:00 | | 2005-06-14 | 22,100 | 0.79 | 0.79 | 0.76 | 0.76 | 00:00:00 | | 2005-06-15 | 0 | 0.76 | 0.76 | 0.76 | 0.76 | 00:00:00 | | 2005-06-16 | 5,000 | 0.78 | 0.78 | 0.78 | 0.78 | 00:00:00 | | 2005-06-17 | 12,500 | 0.79 | 0.83 | 0.77 | 0.83 | 00:00:00 | | 2005-06-20 | 20,100 | 0.84 | 0.84 | 0.80 | 0.80 | 00:00:00 | | 2005-06-21 | 30,500 | 0.81 | 0.81 | 0.80 | 0.80 | 00:00:00 | | 2005-06-22 | 2,400 | 0.80 | 0.80 | 0.80 | 0.80 | 00:00:00 | | 2005-06-23 | 16,300 | 0.80 | 0.80 | 0.76 | 0.76 | 00:00:00 | | 2005-06-24 | 15,700 | 0.84 | 0.84 | 0.80 | 0.80 | 00:00:00 | | 2005-06-27 | 17,500 | 0.81 | 0.81 | 0.81 | 0.81 | 00:00:00 | | 2005-06-28 | 371,700 | 0.80 | 0.80 | 0.60 | 0.69 | 00:00:00 | | 2005-06-29 | 130,100 | 0.69 | 0.75 | 0.69 | 0.75 | 00:00:00 | | 2005-06-30 | 35,700 | 0.75 | 0.78 | 0.75 | 0.78 | 00:00:00 | | 2005-07-04 | 2,000 | 0.78 | 0.78 | 0.78 | 0.78 | 00:00:00 | | 2005-07-05 | 10,100 | 0.78 | 0.78 | 0.78 | 0.78 | 00:00:00 | | 2005-07-06 | 342,000 | 0.78 | 0.80 | 0.75 | 0.80 | 00:00:00 | | 2005-07-07 | 13,500 | 0.80 | 0.81 | 0.80 | 0.81 | 00:00:00 | | 2005-07-08 | 0 | 0.81 | 0.81 | 0.81 | 0.81 | 00:00:00 | | 2005-07-11 | 25,200 | 0.75 | 0.81 | 0.73 | 0.75 | 00:00:00 | | 2005-07-12 | 6,500 | 0.72 | 0.72 | 0.71 | 0.71 | 00:00:00 | | 2005-07-13 | 4,600 | 0.71 | 0.72 | 0.71 | 0.72 | 00:00:00 | | 2005-07-14 | 11,100 | 0.72 | 0.74 | 0.72 | 0.74 | 00:00:00 | | 2005-07-15 | 20,200 | 0.74 | 0.74 | 0.73 | 0.73 | 00:00:00 | | 2005-07-18 | 59,400 | 0.72 | 0.74 | 0.72 | 0.72 | 00:00:00 | | 2005-07-19 | 27,400 | 0.71 | 0.72 | 0.70 | 0.70 | 00:00:00 | | 2005-07-20 | 39,100 | 0.69 | 0.69 | 0.69 | 0.69 | 00:00:00 | | 2005-07-21 | 7,400 | 0.66 | 0.66 | 0.65 | 0.65 | 00:00:00 | | 2005-07-22 | 25,300 | 0.67 | 0.68 | 0.65 | 0.68 | 00:00:00 | | 2005-07-25 | 11,400 | 0.65 | 0.65 | 0.65 | 0.65 | 00:00:00 | | 2005-07-26 | 0 | 0.65 | 0.65 | 0.65 | 0.65 | 00:00:00 | | 2005-07-27 | 24,800 | 0.70 | 0.70 | 0.65 | 0.70 | 00:00:00 | | 2005-07-28 | 85,000 | 0.70 | 0.75 | 0.68 | 0.75 | 00:00:00 | | 2005-07-29 | 3,100 | 0.70 | 0.70 | 0.70 | 0.70 | 00:00:00 | | 2005-08-02 | 0 | 0.70 | 0.70 | 0.70 | 0.70 | 00:00:00 | | 2005-08-03 | 22,100 | 0.71 | 0.75 | 0.71 | 0.73 | 00:00:00 | | 2005-08-04 | 15,000 | 0.76 | 0.76 | 0.76 | 0.76 | 00:00:00 | | 2005-08-05 | 53,100 | 0.75 | 0.80 | 0.75 | 0.79 | 00:00:00 | | 2005-08-08 | 0 | 0.79 | 0.79 | 0.79 | 0.79 | 00:00:00 | | 2005-08-09 | 47,100 | 0.78 | 0.80 | 0.76 | 0.76 | 00:00:00 | | 2005-08-10 | 21,000 | 0.77 | 0.79 | 0.77 | 0.79 | 00:00:00 | | 2005-08-11 | 55,300 | 0.77 | 0.80 | 0.77 | 0.80 | 00:00:00 | | 2005-08-12 | 27,500 | 0.80 | 0.82 | 0.80 | 0.81 | 00:00:00 | | 2005-08-15 | 26,000 | 0.81 | 0.82 | 0.81 | 0.82 | 00:00:00 | | 2005-08-16 | 109,300 | 0.82 | 0.87 | 0.82 | 0.87 | 00:00:00 | | 2005-08-17 | 102,200 | 0.83 | 0.95 | 0.83 | 0.95 | 00:00:00 | | 2005-08-18 | 175,000 | 0.90 | 0.95 | 0.90 | 0.90 | 00:00:00 | | 2005-08-19 | 95,500 | 0.85 | 0.93 | 0.85 | 0.93 | 00:00:00 | | 2005-08-22 | 269,300 | 0.97 | 1.03 | 0.97 | 1.03 | 00:00:00 | | 2005-08-23 | 303,300 | 1.01 | 1.05 | 0.96 | 1.04 | 00:00:00 | | 2005-08-24 | 357,000 | 1.06 | 1.10 | 1.03 | 1.10 | 00:00:00 | | 2005-08-25 | 160,100 | 1.12 | 1.14 | 1.05 | 1.05 | 00:00:00 | | 2005-08-26 | 142,500 | 1.09 | 1.12 | 1.09 | 1.09 | 00:00:00 | | 2005-08-29 | 96,400 | 1.09 | 1.10 | 1.01 | 1.01 | 00:00:00 | | 2005-08-30 | 123,900 | 1.04 | 1.04 | 0.99 | 0.99 | 00:00:00 | | 2005-08-31 | 14,200 | 1.01 | 1.01 | 0.99 | 0.99 | 00:00:00 | | 2005-09-01 | 50,500 | 0.99 | 1.00 | 0.99 | 1.00 | 00:00:00 | | 2005-09-02 | 11,100 | 1.00 | 1.05 | 1.00 | 1.05 | 00:00:00 | | 2005-09-06 | 230,900 | 1.05 | 1.05 | 1.01 | 1.01 | 00:00:00 | | 2005-09-07 | 460,100 | 1.01 | 1.05 | 1.01 | 1.05 | 00:00:00 | | 2005-09-08 | 198,500 | 1.03 | 1.15 | 1.01 | 1.15 | 00:00:00 | | 2005-09-09 | 51,200 | 1.15 | 1.15 | 1.14 | 1.15 | 00:00:00 | | 2005-09-12 | 32,700 | 1.15 | 1.15 | 1.05 | 1.10 | 00:00:00 | | 2005-09-13 | 53,400 | 1.10 | 1.16 | 1.10 | 1.15 | 00:00:00 | | 2005-09-14 | 121,800 | 1.16 | 1.32 | 1.16 | 1.32 | 00:00:00 | | 2005-09-15 | 386,100 | 1.40 | 1.54 | 1.35 | 1.40 | 00:00:00 | | 2005-09-16 | 89,700 | 1.39 | 1.40 | 1.27 | 1.30 | 00:00:00 | | 2005-09-19 | 99,700 | 1.40 | 1.45 | 1.37 | 1.45 | 00:00:00 | | 2005-09-20 | 116,400 | 1.40 | 1.40 | 1.32 | 1.37 | 00:00:00 | | 2005-09-21 | 47,900 | 1.40 | 1.40 | 1.30 | 1.36 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
