|
 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 2023-11-29 | | | Date | Volume | Open | High | Low | Close | Time | | 2003-05-06 | 76,200 | 1.63 | 1.74 | 1.60 | 1.70 | 00:00:00 | | 2003-05-07 | 149,200 | 1.68 | 1.85 | 1.68 | 1.85 | 00:00:00 | | 2003-05-08 | 33,400 | 1.83 | 1.83 | 1.73 | 1.83 | 00:00:00 | | 2003-05-09 | 170,400 | 1.83 | 1.89 | 1.77 | 1.77 | 00:00:00 | | 2003-05-12 | 10,100 | 1.80 | 1.82 | 1.80 | 1.81 | 00:00:00 | | 2003-05-13 | 24,500 | 1.81 | 1.81 | 1.74 | 1.74 | 00:00:00 | | 2003-05-14 | 121,000 | 1.82 | 1.85 | 1.78 | 1.78 | 00:00:00 | | 2003-05-15 | 112,900 | 1.83 | 1.84 | 1.72 | 1.72 | 00:00:00 | | 2003-05-16 | 59,800 | 1.73 | 1.80 | 1.72 | 1.80 | 00:00:00 | | 2003-05-20 | 54,400 | 1.81 | 1.81 | 1.72 | 1.72 | 00:00:00 | | 2003-05-21 | 54,900 | 1.71 | 1.75 | 1.70 | 1.74 | 00:00:00 | | 2003-05-22 | 1,800 | 1.74 | 1.74 | 1.74 | 1.74 | 00:00:00 | | 2003-05-23 | 146,100 | 1.77 | 1.80 | 1.75 | 1.79 | 00:00:00 | | 2003-05-26 | 58,500 | 1.79 | 1.80 | 1.75 | 1.80 | 00:00:00 | | 2003-05-27 | 41,700 | 1.79 | 1.79 | 1.75 | 1.75 | 00:00:00 | | 2003-05-28 | 257,000 | 1.70 | 1.72 | 1.66 | 1.70 | 00:00:00 | | 2003-05-29 | 1,800 | 1.66 | 1.70 | 1.66 | 1.70 | 00:00:00 | | 2003-05-30 | 49,700 | 1.67 | 1.67 | 1.65 | 1.65 | 00:00:00 | | 2003-06-02 | 139,600 | 1.57 | 1.57 | 1.55 | 1.55 | 00:00:00 | | 2003-06-03 | 88,000 | 1.50 | 1.50 | 1.48 | 1.48 | 00:00:00 | | 2003-06-04 | 23,200 | 1.50 | 1.56 | 1.48 | 1.55 | 00:00:00 | | 2003-06-05 | 27,600 | 1.56 | 1.59 | 1.55 | 1.58 | 00:00:00 | | 2003-06-06 | 103,700 | 1.58 | 1.65 | 1.56 | 1.61 | 00:00:00 | | 2003-06-09 | 10,400 | 1.61 | 1.61 | 1.60 | 1.60 | 00:00:00 | | 2003-06-10 | 30,600 | 1.60 | 1.60 | 1.59 | 1.59 | 00:00:00 | | 2003-06-11 | 26,000 | 1.62 | 1.67 | 1.62 | 1.67 | 00:00:00 | | 2003-06-12 | 0 | 1.67 | 1.67 | 1.67 | 1.67 | 00:00:00 | | 2003-06-13 | 20,200 | 1.68 | 1.70 | 1.67 | 1.70 | 00:00:00 | | 2003-06-16 | 47,800 | 1.62 | 1.62 | 1.58 | 1.58 | 00:00:00 | | 2003-06-17 | 20,500 | 1.60 | 1.60 | 1.59 | 1.59 | 00:00:00 | | 2003-06-18 | 25,300 | 1.60 | 1.60 | 1.57 | 1.57 | 00:00:00 | | 2003-06-19 | 32,500 | 1.60 | 1.60 | 1.56 | 1.58 | 00:00:00 | | 2003-06-20 | 50,800 | 1.57 | 1.60 | 1.56 | 1.60 | 00:00:00 | | 2003-06-23 | 13,300 | 1.60 | 1.60 | 1.60 | 1.60 | 00:00:00 | | 2003-06-24 | 104,800 | 1.53 | 1.54 | 1.48 | 1.48 | 00:00:00 | | 2003-06-25 | 52,900 | 1.48 | 1.48 | 1.45 | 1.45 | 00:00:00 | | 2003-06-26 | 28,600 | 1.45 | 1.48 | 1.44 | 1.48 | 00:00:00 | | 2003-06-27 | 272,300 | 1.49 | 1.68 | 1.42 | 1.60 | 00:00:00 | | 2003-06-30 | 33,900 | 1.57 | 1.63 | 1.57 | 1.63 | 00:00:00 | | 2003-07-02 | 43,400 | 1.57 | 1.64 | 1.56 | 1.64 | 00:00:00 | | 2003-07-03 | 33,000 | 1.60 | 1.63 | 1.53 | 1.53 | 00:00:00 | | 2003-07-04 | 14,100 | 1.50 | 1.50 | 1.50 | 1.50 | 00:00:00 | | 2003-07-07 | 45,700 | 1.58 | 1.58 | 1.47 | 1.47 | 00:00:00 | | 2003-07-08 | 136,400 | 1.47 | 1.51 | 1.44 | 1.50 | 00:00:00 | | 2003-07-09 | 24,100 | 1.50 | 1.55 | 1.50 | 1.53 | 00:00:00 | | 2003-07-10 | 15,600 | 1.50 | 1.52 | 1.50 | 1.50 | 00:00:00 | | 2003-07-11 | 16,700 | 1.51 | 1.53 | 1.51 | 1.53 | 00:00:00 | | 2003-07-14 | 600 | 1.51 | 1.51 | 1.51 | 1.51 | 00:00:00 | | 2003-07-15 | 28,000 | 1.52 | 1.52 | 1.43 | 1.43 | 00:00:00 | | 2003-07-16 | 16,200 | 1.43 | 1.45 | 1.43 | 1.43 | 00:00:00 | | 2003-07-17 | 3,300 | 1.47 | 1.50 | 1.47 | 1.50 | 00:00:00 | | 2003-07-18 | 5,400 | 1.50 | 1.50 | 1.48 | 1.48 | 00:00:00 | | 2003-07-21 | 15,900 | 1.45 | 1.47 | 1.45 | 1.45 | 00:00:00 | | 2003-07-22 | 18,400 | 1.47 | 1.48 | 1.43 | 1.43 | 00:00:00 | | 2003-07-23 | 24,300 | 1.43 | 1.43 | 1.43 | 1.43 | 00:00:00 | | 2003-07-24 | 78,200 | 1.50 | 1.50 | 1.48 | 1.50 | 00:00:00 | | 2003-07-25 | 101,100 | 1.55 | 1.56 | 1.46 | 1.46 | 00:00:00 | | 2003-07-28 | 48,100 | 1.50 | 1.55 | 1.50 | 1.54 | 00:00:00 | | 2003-07-29 | 78,000 | 1.54 | 1.55 | 1.52 | 1.52 | 00:00:00 | | 2003-07-30 | 300 | 1.48 | 1.48 | 1.48 | 1.48 | 00:00:00 | | 2003-07-31 | 35,300 | 1.53 | 1.53 | 1.48 | 1.48 | 00:00:00 | | 2003-08-01 | 40,400 | 1.48 | 1.48 | 1.41 | 1.41 | 00:00:00 | | 2003-08-05 | 155,400 | 1.41 | 1.41 | 1.21 | 1.30 | 00:00:00 | | 2003-08-06 | 140,700 | 1.32 | 1.32 | 1.19 | 1.19 | 00:00:00 | | 2003-08-07 | 56,200 | 1.26 | 1.35 | 1.26 | 1.35 | 00:00:00 | | 2003-08-08 | 59,900 | 1.35 | 1.36 | 1.30 | 1.30 | 00:00:00 | | 2003-08-11 | 126,200 | 1.33 | 1.33 | 1.25 | 1.27 | 00:00:00 | | 2003-08-12 | 163,600 | 1.26 | 1.29 | 1.25 | 1.29 | 00:00:00 | | 2003-08-13 | 60,100 | 1.28 | 1.29 | 1.24 | 1.28 | 00:00:00 | | 2003-08-14 | 52,200 | 1.29 | 1.35 | 1.29 | 1.35 | 00:00:00 | | 2003-08-15 | 113,800 | 1.31 | 1.31 | 1.23 | 1.24 | 00:00:00 | | 2003-08-18 | 67,500 | 1.30 | 1.38 | 1.30 | 1.31 | 00:00:00 | | 2003-08-19 | 13,000 | 1.35 | 1.37 | 1.35 | 1.37 | 00:00:00 | | 2003-08-20 | 100,600 | 1.38 | 1.45 | 1.38 | 1.44 | 00:00:00 | | 2003-08-21 | 1,500 | 1.40 | 1.40 | 1.40 | 1.40 | 00:00:00 | | 2003-08-22 | 8,000 | 1.31 | 1.40 | 1.31 | 1.40 | 00:00:00 | | 2003-08-25 | 6,400 | 1.32 | 1.39 | 1.32 | 1.39 | 00:00:00 | | 2003-08-26 | 4,400 | 1.39 | 1.39 | 1.35 | 1.35 | 00:00:00 | | 2003-08-27 | 92,300 | 1.39 | 1.40 | 1.30 | 1.40 | 00:00:00 | | 2003-08-28 | 120,000 | 1.42 | 1.43 | 1.40 | 1.40 | 00:00:00 | | 2003-08-29 | 64,400 | 1.40 | 1.40 | 1.35 | 1.35 | 00:00:00 | | 2003-09-02 | 24,600 | 1.40 | 1.44 | 1.36 | 1.38 | 00:00:00 | | 2003-09-03 | 17,400 | 1.44 | 1.44 | 1.38 | 1.39 | 00:00:00 | | 2003-09-04 | 10,500 | 1.36 | 1.36 | 1.36 | 1.36 | 00:00:00 | | 2003-09-05 | 25,500 | 1.37 | 1.40 | 1.37 | 1.40 | 00:00:00 | | 2003-09-08 | 60,000 | 1.40 | 1.45 | 1.33 | 1.45 | 00:00:00 | | 2003-09-09 | 6,200 | 1.44 | 1.44 | 1.34 | 1.34 | 00:00:00 | | 2003-09-10 | 300 | 1.34 | 1.34 | 1.34 | 1.34 | 00:00:00 | | 2003-09-11 | 14,300 | 1.35 | 1.35 | 1.33 | 1.33 | 00:00:00 | | 2003-09-12 | 8,900 | 1.35 | 1.35 | 1.33 | 1.33 | 00:00:00 | | 2003-09-15 | 170,700 | 1.31 | 1.31 | 1.27 | 1.27 | 00:00:00 | | 2003-09-16 | 24,400 | 1.35 | 1.40 | 1.35 | 1.40 | 00:00:00 | | 2003-09-17 | 20,200 | 1.40 | 1.40 | 1.37 | 1.39 | 00:00:00 | | 2003-09-18 | 13,700 | 1.41 | 1.45 | 1.40 | 1.45 | 00:00:00 | | 2003-09-19 | 83,500 | 1.44 | 1.44 | 1.30 | 1.39 | 00:00:00 | | 2003-09-22 | 67,000 | 1.42 | 1.50 | 1.42 | 1.42 | 00:00:00 | | 2003-09-23 | 0 | 1.42 | 1.42 | 1.42 | 1.42 | 00:00:00 | | 2003-09-24 | 0 | 1.42 | 1.42 | 1.42 | 1.42 | 00:00:00 | | 2003-09-25 | 21,600 | 1.55 | 1.55 | 1.43 | 1.43 | 00:00:00 | | 2003-09-26 | 14,500 | 1.45 | 1.45 | 1.40 | 1.43 | 00:00:00 | | 2003-09-29 | 25,300 | 1.43 | 1.43 | 1.33 | 1.33 | 00:00:00 | | 2003-09-30 | 17,000 | 1.40 | 1.42 | 1.35 | 1.42 | 00:00:00 | | 2003-10-01 | 52,100 | 1.35 | 1.35 | 1.25 | 1.25 | 00:00:00 | | 2003-10-02 | 8,200 | 1.30 | 1.30 | 1.25 | 1.25 | 00:00:00 | | 2003-10-03 | 33,400 | 1.27 | 1.27 | 1.22 | 1.22 | 00:00:00 | | 2003-10-06 | 26,700 | 1.22 | 1.22 | 1.20 | 1.22 | 00:00:00 | | 2003-10-07 | 98,000 | 1.18 | 1.20 | 1.10 | 1.15 | 00:00:00 | | 2003-10-08 | 63,100 | 1.20 | 1.20 | 1.14 | 1.14 | 00:00:00 | | 2003-10-09 | 52,100 | 1.12 | 1.15 | 1.12 | 1.15 | 00:00:00 | | 2003-10-10 | 64,800 | 1.16 | 1.20 | 1.13 | 1.13 | 00:00:00 | | 2003-10-14 | 18,400 | 1.13 | 1.25 | 1.13 | 1.25 | 00:00:00 | | 2003-10-15 | 6,100 | 1.25 | 1.26 | 1.25 | 1.26 | 00:00:00 | | 2003-10-16 | 78,300 | 1.31 | 1.33 | 1.25 | 1.28 | 00:00:00 | | 2003-10-17 | 17,100 | 1.25 | 1.25 | 1.20 | 1.25 | 00:00:00 | | 2003-10-20 | 16,500 | 1.16 | 1.17 | 1.15 | 1.15 | 00:00:00 | | 2003-10-21 | 31,400 | 1.20 | 1.20 | 1.15 | 1.15 | 00:00:00 | | 2003-10-22 | 135,600 | 1.18 | 1.30 | 1.18 | 1.18 | 00:00:00 | | 2003-10-23 | 19,300 | 1.15 | 1.17 | 1.15 | 1.15 | 00:00:00 | | 2003-10-24 | 61,500 | 1.19 | 1.25 | 1.18 | 1.25 | 00:00:00 | | 2003-10-27 | 14,900 | 1.25 | 1.25 | 1.19 | 1.19 | 00:00:00 | | 2003-10-28 | 10,200 | 1.19 | 1.19 | 1.18 | 1.18 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
