Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ageas N.V. ADR (OP: AGESY )

48.77 +0.54 (+1.12%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 9, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2013 33.92 34.23 33.92 33.95 9,967 -0.16(-0.47%)
Feb 27, 2013 33.50 34.25 33.50 34.11 7,554 +1.16(+3.52%)
Feb 26, 2013 33.32 33.36 32.87 32.95 21,372 -1.87(-5.37%)
Feb 22, 2013 34.60 34.82 34.30 34.82 6,544 +0.62(+1.81%)
Feb 21, 2013 34.14 34.36 34.14 34.20 6,070 -1.15(-3.25%)
Feb 20, 2013 36.25 36.26 35.00 35.35 22,244 +0.64(+1.84%)
Feb 19, 2013 34.60 34.81 34.60 34.71 13,909 +0.72(+2.12%)
Feb 15, 2013 34.26 34.26 33.75 33.99 4,672 +0.14(+0.41%)
Feb 14, 2013 33.87 33.87 33.70 33.85 96,127 -0.36(-1.05%)
Feb 13, 2013 34.38 34.40 34.21 34.21 16,437 +1.11(+3.35%)
Feb 12, 2013 32.94 33.29 32.92 33.10 7,200 +0.77(+2.38%)
Feb 11, 2013 32.43 32.50 32.17 32.33 5,170 +0.01(+0.03%)
Feb 08, 2013 32.16 32.40 32.16 32.32 4,457 +0.20(+0.62%)
Feb 07, 2013 32.02 32.18 32.02 32.12 3,013 -0.48(-1.47%)
Feb 06, 2013 32.56 32.67 32.43 32.60 46,520 +0.04(+0.12%)
Feb 04, 2013 32.88 32.91 32.56 32.56 6,022 -1.22(-3.61%)
Feb 01, 2013 33.49 33.95 33.49 33.78 5,611 +0.93(+2.83%)
Jan 31, 2013 33.26 33.31 32.80 32.85 57,106 -0.66(-1.97%)
Jan 30, 2013 33.27 33.70 33.27 33.51 15,354 +0.52(+1.58%)
Jan 29, 2013 32.83 32.99 32.83 32.99 8,819 -0.12(-0.36%)
Jan 28, 2013 33.42 33.47 33.08 33.11 8,074 +0.39(+1.20%)
Jan 25, 2013 32.66 32.77 32.66 32.72 13,893 +0.74(+2.30%)
Jan 24, 2013 31.98 32.11 31.90 31.98 9,501 +0.50(+1.59%)
Jan 23, 2013 31.33 31.57 31.26 31.48 11,615 -0.59(-1.84%)
Jan 22, 2013 31.84 32.07 31.80 32.07 6,689 +0.15(+0.47%)
Jan 18, 2013 31.61 31.92 31.61 31.92 9,377 +0.33(+1.04%)
Jan 17, 2013 31.29 31.64 31.29 31.59 3,978 +0.74(+2.40%)
Jan 16, 2013 31.06 31.18 30.85 30.85 12,293 -0.45(-1.44%)
Jan 15, 2013 31.17 31.44 31.17 31.30 6,119 -0.14(-0.45%)
Jan 14, 2013 31.41 31.48 31.39 31.44 5,282 +0.08(+0.26%)
Jan 12, 2013 31.28 31.42 31.28 31.36 3,058 +0.00(+0.00%)
Jan 11, 2013 31.28 31.42 31.28 31.36 3,058 +0.33(+1.06%)
Jan 10, 2013 31.04 31.07 30.97 31.03 5,757 +0.66(+2.17%)
Jan 09, 2013 30.67 30.72 30.37 30.37 3,564 -0.58(-1.87%)
Jan 08, 2013 30.92 30.97 30.82 30.95 6,161 +0.39(+1.28%)
Jan 07, 2013 30.47 30.60 30.43 30.56 11,307 +0.10(+0.33%)
Jan 04, 2013 30.32 30.48 30.27 30.46 15,742 -0.02(-0.07%)
Jan 03, 2013 30.63 30.69 30.47 30.48 2,212 +0.41(+1.36%)
Jan 02, 2013 30.32 30.32 30.01 30.07 15,868 -0.18(-0.60%)
Dec 31, 2012 29.45 30.25 29.24 30.25 16,858 +1.05(+3.60%)
Dec 28, 2012 29.37 29.41 29.20 29.20 8,481 -0.75(-2.50%)
Dec 27, 2012 29.89 29.95 29.68 29.95 5,599 +0.80(+2.74%)
Dec 26, 2012 29.28 29.64 28.81 29.15 23,669 -0.09(-0.31%)
Dec 24, 2012 29.29 29.51 29.15 29.24 19,737 -0.13(-0.44%)
Dec 21, 2012 29.22 29.37 29.15 29.37 19,073 -0.37(-1.24%)
Dec 20, 2012 29.79 29.80 29.50 29.74 29,709 +0.43(+1.47%)
Dec 19, 2012 29.50 29.58 29.30 29.31 34,972 +0.06(+0.21%)
Dec 18, 2012 28.87 29.27 28.83 29.25 8,703 +0.16(+0.54%)
Dec 17, 2012 28.87 29.09 28.87 29.09 8,386 +0.20(+0.70%)
Dec 14, 2012 28.74 28.93 28.67 28.89 52,205 +0.22(+0.77%)
Dec 13, 2012 28.71 28.87 28.62 28.67 11,024 +0.32(+1.13%)
Dec 12, 2012 28.16 28.75 28.16 28.35 8,289 +0.55(+1.98%)
Dec 11, 2012 27.84 27.96 27.79 27.80 11,366 +0.03(+0.11%)
Dec 10, 2012 27.84 27.85 27.72 27.77 8,794 +0.11(+0.40%)
Dec 07, 2012 27.62 27.69 27.59 27.66 7,690 +0.41(+1.50%)
Dec 06, 2012 27.36 27.36 27.15 27.25 4,806 -0.10(-0.37%)
Dec 05, 2012 27.12 27.45 27.06 27.35 11,439 +0.37(+1.37%)
Dec 04, 2012 27.10 27.10 26.91 26.98 14,190 +0.15(+0.56%)
Nov 30, 2012 26.72 26.83 26.63 26.83 20,725 -0.13(-0.48%)
Nov 29, 2012 26.95 27.10 26.82 26.96 15,899 +0.58(+2.20%)
Nov 28, 2012 26.03 26.62 26.03 26.38 38,760 +0.12(+0.46%)
Nov 27, 2012 26.41 26.41 26.24 26.26 7,328 -0.03(-0.11%)
Nov 26, 2012 26.28 26.36 26.13 26.29 11,852 -0.13(-0.49%)
Nov 24, 2012 26.39 26.48 26.32 26.42 16,960 +0.00(+0.00%)
Nov 23, 2012 26.39 26.48 26.32 26.42 16,960 +0.55(+2.13%)
Nov 21, 2012 25.31 25.91 25.31 25.87 10,290 +0.57(+2.25%)
Nov 20, 2012 25.20 25.35 25.11 25.30 17,625 +0.18(+0.72%)
Nov 19, 2012 24.90 25.26 24.90 25.12 3,521 +0.66(+2.70%)
Nov 16, 2012 24.68 24.68 24.37 24.46 19,244 -0.53(-2.12%)
Nov 15, 2012 25.06 25.20 24.90 24.99 19,505 -0.16(-0.64%)
Nov 14, 2012 25.62 25.62 25.15 25.15 7,784 -0.18(-0.71%)
Nov 13, 2012 25.05 25.54 25.05 25.33 11,047 +0.39(+1.56%)
Nov 12, 2012 25.06 25.06 24.94 24.94 5,602 +0.08(+0.32%)
Nov 09, 2012 24.60 25.00 24.60 24.86 13,829 -0.34(-1.35%)
Nov 08, 2012 25.25 25.40 25.16 25.20 10,083 -0.07(-0.28%)
Nov 07, 2012 25.36 25.41 25.11 25.27 75,641 -0.49(-1.90%)
Nov 06, 2012 25.63 25.76 25.58 25.76 9,482 +0.70(+2.79%)
Nov 05, 2012 25.13 25.15 24.95 25.06 110,475 -0.15(-0.60%)
Nov 02, 2012 25.54 25.54 25.16 25.21 8,683 -0.49(-1.91%)
Nov 01, 2012 25.46 25.78 25.35 25.70 6,611 +0.55(+2.19%)
Oct 31, 2012 25.12 25.26 24.96 25.15 13,289 +0.24(+0.96%)
Oct 26, 2012 24.91 24.91 24.91 0 -0.20(-0.80%)
Oct 25, 2012 25.41 25.42 25.03 25.11 32,168 +0.43(+1.74%)
Oct 24, 2012 24.96 24.96 24.65 24.68 31,940 -0.14(-0.56%)
Oct 23, 2012 24.80 24.91 24.67 24.82 10,674 -0.46(-1.82%)
Oct 19, 2012 25.63 25.63 25.15 25.28 12,091 -0.52(-2.02%)
Oct 18, 2012 25.95 26.15 25.75 25.80 16,107 -0.25(-0.96%)
Oct 17, 2012 26.04 26.12 25.45 26.05 33,211 +0.40(+1.56%)
Oct 16, 2012 25.83 25.83 25.65 25.65 19,194 +0.67(+2.68%)
Oct 15, 2012 25.09 25.13 24.92 24.98 12,432 +0.63(+2.59%)
Oct 12, 2012 24.40 24.45 24.27 24.35 8,278 +0.00(+0.00%)
Oct 11, 2012 24.28 24.52 24.28 24.35 8,598 +0.69(+2.92%)
Oct 10, 2012 23.76 23.84 23.60 23.66 10,009 -0.22(-0.92%)
Oct 09, 2012 24.11 24.16 23.88 23.88 5,760 -0.52(-2.13%)
Oct 08, 2012 24.63 24.63 24.40 24.40 49,956 -0.58(-2.32%)
Oct 06, 2012 25.02 25.15 24.90 24.98 63,398 +0.00(+0.00%)
Oct 05, 2012 25.02 25.15 24.90 24.98 63,398 -0.15(-0.60%)
Oct 04, 2012 24.84 25.20 24.84 25.13 11,522 +0.67(+2.74%)
Oct 03, 2012 24.72 24.80 24.46 24.46 28,078 +0.02(+0.08%)
Oct 02, 2012 24.86 24.86 24.41 24.44 8,374 +0.16(+0.66%)
Oct 01, 2012 24.57 24.76 24.26 24.28 10,495 +0.42(+1.76%)
Sep 28, 2012 24.47 24.47 23.85 23.86 19,580 -0.96(-3.87%)
Sep 27, 2012 24.45 24.85 24.35 24.82 22,636 +0.67(+2.77%)
Sep 26, 2012 24.59 24.59 24.15 24.15 17,310 -0.87(-3.48%)
Sep 25, 2012 25.23 25.45 25.00 25.02 33,062 -0.15(-0.60%)
Sep 24, 2012 25.21 25.26 25.14 25.17 25,661 +0.27(+1.08%)
Sep 21, 2012 25.09 25.09 24.90 24.90 38,136 +0.41(+1.67%)
Sep 20, 2012 24.31 24.54 24.21 24.49 22,210 -0.47(-1.88%)
Sep 19, 2012 24.91 25.05 24.87 24.96 6,250 -0.35(-1.38%)
Sep 18, 2012 25.46 25.56 25.30 25.31 9,435 -0.60(-2.32%)
Sep 17, 2012 26.10 26.23 25.89 25.91 6,205 +0.07(+0.27%)
Sep 14, 2012 25.61 26.05 25.61 25.84 220,762 +0.76(+3.03%)
Sep 13, 2012 24.69 25.36 24.59 25.08 9,821 +0.46(+1.87%)
Sep 12, 2012 24.87 24.95 24.50 24.62 14,427 +0.52(+2.16%)
Sep 11, 2012 23.86 24.19 23.86 24.10 21,758 +0.54(+2.29%)
Sep 10, 2012 23.97 23.97 23.56 23.56 10,685 -0.59(-2.44%)
Sep 07, 2012 24.14 24.23 23.51 24.15 50,693 +0.25(+1.05%)
Sep 06, 2012 23.34 23.90 22.94 23.90 53,554 +0.77(+3.33%)
Sep 05, 2012 22.56 23.19 22.16 23.13 18,201 +0.53(+2.35%)
Sep 04, 2012 22.56 22.62 21.20 22.60 66,718 +0.55(+2.51%)
Aug 31, 2012 22.14 22.21 21.96 22.05 38,546 +0.25(+1.13%)
Aug 30, 2012 21.92 21.94 21.66 21.80 24,091 -0.21(-0.95%)
Aug 29, 2012 22.16 22.22 21.96 22.01 6,666 +0.11(+0.50%)
Aug 27, 2012 22.06 22.10 21.90 21.90 15,624 +0.15(+0.69%)
Aug 24, 2012 21.86 21.98 21.75 21.75 10,777 -0.25(-1.14%)
Aug 23, 2012 21.96 22.16 21.94 22.00 16,968 -0.01(-0.05%)
Aug 22, 2012 21.96 22.06 21.75 22.01 117,771 -0.01(-0.04%)
Aug 21, 2012 22.08 22.35 22.02 22.02 182,232 +0.31(+1.43%)
Aug 20, 2012 21.91 21.96 21.70 21.71 7,880 -0.47(-2.12%)
Aug 17, 2012 22.24 22.24 21.86 22.18 19,172 -0.06(-0.27%)
Aug 16, 2012 22.14 22.24 22.06 22.24 22,731 +0.63(+2.92%)
Aug 15, 2012 21.55 21.80 21.55 21.61 23,429 +0.01(+0.05%)
Aug 14, 2012 21.56 21.70 21.56 21.60 88,400 +0.11(+0.51%)
Aug 13, 2012 21.71 21.80 21.31 21.49 11,514 -0.21(-0.97%)
Aug 11, 2012 21.26 21.70 21.26 21.70 16,681 +0.00(+0.00%)
Aug 10, 2012 21.26 21.70 21.26 21.70 16,681 +0.25(+1.17%)
Aug 09, 2012 21.26 21.65 21.21 21.45 27,214 +0.35(+1.66%)
Aug 08, 2012 20.50 21.10 20.50 21.10 14,993 +0.05(+0.24%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.