The AES Corporation (0H6G.L)
LSE - LSE Delayed price. Currency in USD
Add to watchlist
At close: 07:15PM BST
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 17.24 | 17.42 | 17.16 | 17.33 | 17.33 | 32,357 |
| 25 Apr 2024 | 17.18 | 17.23 | 17.09 | 17.21 | 17.21 | 185 |
| 24 Apr 2024 | 16.94 | 17.41 | 16.92 | 17.41 | 17.41 | 2,382 |
| 23 Apr 2024 | 16.67 | 17.30 | 16.64 | 17.25 | 17.25 | 2,500 |
| 22 Apr 2024 | 16.42 | 16.70 | 16.20 | 16.70 | 16.70 | 5,125 |
| 19 Apr 2024 | 16.23 | 16.46 | 16.19 | 16.40 | 16.40 | 2,119 |
| 18 Apr 2024 | 16.27 | 16.44 | 16.19 | 16.28 | 16.28 | 2,896 |
| 17 Apr 2024 | 16.01 | 16.21 | 15.75 | 16.21 | 16.21 | 6,546 |
| 16 Apr 2024 | 16.00 | 16.21 | 15.81 | 16.08 | 16.08 | 4,831 |
| 15 Apr 2024 | 16.90 | 17.09 | 16.45 | 16.48 | 16.48 | 6,864 |
| 12 Apr 2024 | 17.72 | 17.92 | 17.05 | 17.11 | 17.11 | 698 |
| 11 Apr 2024 | 17.91 | 17.91 | 17.49 | 17.71 | 17.71 | 420 |
| 10 Apr 2024 | 17.80 | 17.81 | 17.37 | 17.51 | 17.51 | 3,996 |
| 09 Apr 2024 | 18.44 | 18.53 | 18.13 | 18.27 | 18.27 | 3,878 |
| 08 Apr 2024 | 18.23 | 18.35 | 18.08 | 18.21 | 18.21 | 6,454 |
| 05 Apr 2024 | 17.97 | 18.20 | 17.78 | 17.91 | 17.91 | 6,545 |
| 04 Apr 2024 | 18.17 | 18.62 | 18.15 | 18.56 | 18.56 | 4,924 |
| 03 Apr 2024 | 17.80 | 17.95 | 17.74 | 17.91 | 17.91 | 2,301 |
| 02 Apr 2024 | 17.96 | 18.07 | 17.72 | 17.78 | 17.78 | 13,130 |
| 28 Mar 2024 | 17.40 | 17.89 | 17.26 | 17.89 | 17.89 | 22,497 |
| 27 Mar 2024 | 16.85 | 17.05 | 16.74 | 17.05 | 17.05 | 12,969 |
| 26 Mar 2024 | 16.58 | 16.86 | 16.55 | 16.67 | 16.67 | 5,027 |
| 25 Mar 2024 | 16.21 | 16.50 | 16.19 | 16.34 | 16.34 | 5,570 |
| 22 Mar 2024 | 15.96 | 16.28 | 15.83 | 16.26 | 16.26 | 4,802 |
| 21 Mar 2024 | 15.64 | 15.87 | 15.54 | 15.82 | 15.82 | 7,787 |
| 20 Mar 2024 | 15.45 | 15.55 | 15.29 | 15.49 | 15.49 | 1,106 |
| 19 Mar 2024 | 14.91 | 15.64 | 14.91 | 15.60 | 15.60 | 5,397 |
| 18 Mar 2024 | 15.00 | 15.06 | 14.77 | 14.87 | 14.87 | 5,453 |
| 15 Mar 2024 | 15.06 | 15.24 | 15.05 | 15.13 | 15.13 | 12,895 |
| 14 Mar 2024 | 15.65 | 15.72 | 14.87 | 15.02 | 15.02 | 3,753 |
| 13 Mar 2024 | 16.19 | 16.19 | 15.73 | 15.82 | 15.82 | 2,576 |
| 12 Mar 2024 | 16.30 | 16.32 | 15.89 | 15.92 | 15.92 | 10,311 |
| 11 Mar 2024 | 16.28 | 16.66 | 16.19 | 16.34 | 16.34 | 1,453 |
| 08 Mar 2024 | 16.34 | 16.34 | 16.13 | 16.20 | 16.20 | 2,491 |
| 07 Mar 2024 | 16.50 | 16.51 | 16.28 | 16.38 | 16.38 | 522 |
| 06 Mar 2024 | 16.63 | 16.73 | 16.20 | 16.23 | 16.23 | 1,747 |
| 05 Mar 2024 | 16.10 | 17.17 | 16.07 | 16.30 | 16.30 | 28,307 |
| 04 Mar 2024 | 15.52 | 15.73 | 15.45 | 15.72 | 15.72 | 863 |
| 01 Mar 2024 | 15.20 | 15.31 | 14.85 | 15.31 | 15.31 | 773 |
| 29 Feb 2024 | 15.26 | 15.52 | 15.12 | 15.26 | 15.26 | 4,842 |
| 28 Feb 2024 | 15.05 | 15.36 | 14.89 | 15.09 | 15.09 | 2,219 |
| 27 Feb 2024 | 15.79 | 16.00 | 14.81 | 14.81 | 14.81 | 6,654 |
| 26 Feb 2024 | 15.84 | 15.94 | 15.44 | 15.51 | 15.51 | 4,614 |
| 23 Feb 2024 | 16.09 | 16.15 | 15.99 | 16.11 | 16.11 | 346 |
| 22 Feb 2024 | 16.27 | 16.56 | 16.13 | 16.13 | 16.13 | 13,203 |
| 21 Feb 2024 | 16.45 | 16.63 | 16.38 | 16.49 | 16.49 | 584 |
| 20 Feb 2024 | 16.58 | 16.87 | 16.58 | 16.60 | 16.60 | 897 |
| 19 Feb 2024 | - | - | - | - | - | - |
| 16 Feb 2024 | 16.78 | 16.83 | 16.41 | 16.77 | 16.77 | 657 |
| 15 Feb 2024 | 16.46 | 16.88 | 16.28 | 16.78 | 16.78 | 10,716 |
| 14 Feb 2024 | 16.13 | 16.30 | 15.95 | 16.15 | 16.15 | 3,326 |
| 13 Feb 2024 | 16.43 | 16.51 | 15.71 | 16.06 | 16.06 | 18,649 |
| 12 Feb 2024 | 16.52 | 16.84 | 16.40 | 16.76 | 16.76 | 16,128 |
| 09 Feb 2024 | 16.21 | 16.35 | 16.04 | 16.35 | 16.35 | 1,404 |
| 08 Feb 2024 | 16.32 | 16.32 | 15.98 | 16.10 | 16.10 | 2,752 |
| 07 Feb 2024 | 16.35 | 16.70 | 16.17 | 16.28 | 16.28 | 280 |
| 06 Feb 2024 | 16.66 | 16.66 | 16.35 | 16.57 | 16.57 | 338 |
| 05 Feb 2024 | 16.60 | 16.72 | 16.25 | 16.61 | 16.61 | 1,204 |
| 02 Feb 2024 | 16.63 | 16.84 | 16.34 | 16.73 | 16.73 | 6,061 |
| 01 Feb 2024 | 16.65 | 16.77 | 16.55 | 16.56 | 16.56 | 375 |
| 31 Jan 2024 | 16.96 | 16.99 | 16.79 | 16.85 | 16.85 | 945 |
| 31 Jan 2024 | 0.1725 Dividend | |||||
| 30 Jan 2024 | 17.17 | 17.22 | 16.80 | 17.00 | 16.83 | 8,133 |
| 29 Jan 2024 | 17.13 | 17.14 | 16.84 | 17.01 | 16.84 | 12,672 |
| 26 Jan 2024 | 17.28 | 17.39 | 17.19 | 17.25 | 17.07 | 764 |
| 25 Jan 2024 | 16.86 | 17.42 | 16.74 | 17.32 | 17.14 | 15,214 |
| 24 Jan 2024 | 16.85 | 17.15 | 16.54 | 16.57 | 16.40 | 1,549 |
| 23 Jan 2024 | 16.94 | 16.94 | 16.66 | 16.79 | 16.62 | 452 |
| 22 Jan 2024 | 17.04 | 17.38 | 16.80 | 16.80 | 16.63 | 10,454 |
| 19 Jan 2024 | 17.42 | 17.50 | 16.79 | 16.95 | 16.78 | 11,132 |
| 18 Jan 2024 | 17.28 | 17.36 | 17.10 | 17.29 | 17.11 | 1,222 |
| 17 Jan 2024 | 17.56 | 17.76 | 17.19 | 17.29 | 17.11 | 2,631 |
| 16 Jan 2024 | 18.13 | 18.30 | 17.95 | 18.05 | 17.87 | 1,870 |
| 15 Jan 2024 | - | - | - | - | - | - |
| 12 Jan 2024 | 18.18 | 18.48 | 18.18 | 18.39 | 18.20 | 2,007 |
| 11 Jan 2024 | 18.72 | 18.77 | 17.77 | 18.08 | 17.90 | 9,741 |
| 10 Jan 2024 | 18.86 | 18.96 | 18.74 | 18.96 | 18.77 | 45,033 |
| 09 Jan 2024 | 18.77 | 19.10 | 18.77 | 19.02 | 18.83 | 416 |
| 08 Jan 2024 | 18.73 | 19.18 | 18.69 | 19.16 | 18.97 | 430 |
| 05 Jan 2024 | 18.80 | 19.29 | 18.74 | 18.88 | 18.68 | 528 |
| 04 Jan 2024 | 19.09 | 19.09 | 18.79 | 18.79 | 18.60 | 375 |
| 03 Jan 2024 | 19.03 | 19.12 | 18.58 | 18.83 | 18.64 | 2,657 |
| 02 Jan 2024 | 19.08 | 19.53 | 19.00 | 19.42 | 19.22 | 897 |
| 29 Dec 2023 | 19.50 | 19.50 | 19.16 | 19.17 | 18.98 | 6,077 |
| 28 Dec 2023 | 19.13 | 19.48 | 19.13 | 19.38 | 19.18 | 3,976 |
| 27 Dec 2023 | 19.20 | 19.34 | 19.20 | 19.30 | 19.10 | 654 |
| 22 Dec 2023 | 19.03 | 19.25 | 18.92 | 19.17 | 18.98 | 4,003 |
| 21 Dec 2023 | 18.60 | 19.00 | 18.57 | 18.81 | 18.62 | 205 |
| 20 Dec 2023 | 19.15 | 19.29 | 18.71 | 18.86 | 18.67 | 5,709 |
| 19 Dec 2023 | 19.30 | 19.49 | 19.23 | 19.28 | 19.08 | 244 |
| 18 Dec 2023 | 19.43 | 19.46 | 18.97 | 19.00 | 18.81 | 904 |
| 15 Dec 2023 | 18.90 | 19.78 | 18.89 | 19.39 | 19.19 | 1,029 |
| 14 Dec 2023 | 19.83 | 20.21 | 19.51 | 19.51 | 19.31 | 7,524 |
| 13 Dec 2023 | 18.32 | 18.45 | 18.11 | 18.31 | 18.12 | 886 |
| 12 Dec 2023 | 18.13 | 18.15 | 17.88 | 18.15 | 17.96 | 1,627 |
| 11 Dec 2023 | 18.09 | 18.33 | 17.90 | 18.09 | 17.91 | 7,896 |
| 08 Dec 2023 | 18.15 | 18.23 | 18.04 | 18.11 | 17.93 | 2,575 |
| 07 Dec 2023 | 18.06 | 18.32 | 17.98 | 18.24 | 18.05 | 18,017 |
| 06 Dec 2023 | 18.19 | 18.19 | 17.88 | 18.00 | 17.82 | 6,948 |
| 05 Dec 2023 | 17.97 | 18.08 | 17.76 | 17.87 | 17.69 | 1,271 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.