ageas SA/NV (AGS.BR)

Brussels - Brussels Delayed price. Currency in EUR

Add to watchlist

46.48

+0.26

(+0.56%)

At close: 05:35PM CEST

Time period:

16 Sept 2023 - 16 Sept 2024

Show:

Historical prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
13 Sept 2024	46.36	46.52	46.20	46.48	46.48	178,042
12 Sept 2024	46.30	46.42	45.98	46.22	46.22	117,224
11 Sept 2024	46.06	46.24	45.86	45.94	45.94	201,604
10 Sept 2024	46.00	46.44	45.84	46.06	46.06	285,142
09 Sept 2024	46.62	46.62	45.80	46.04	46.04	307,109
06 Sept 2024	46.84	46.88	46.22	46.34	46.34	249,196
05 Sept 2024	46.56	47.06	46.46	46.92	46.92	333,545
04 Sept 2024	46.20	46.64	46.20	46.46	46.46	215,175
03 Sept 2024	46.80	46.86	46.40	46.68	46.68	178,966
02 Sept 2024	46.74	46.96	46.38	46.80	46.80	205,967
30 Aug 2024	46.22	46.52	46.12	46.52	46.52	596,722
29 Aug 2024	46.20	46.20	45.34	46.14	46.14	218,008
28 Aug 2024	45.52	47.40	45.52	46.24	46.24	685,687
27 Aug 2024	44.54	44.76	44.50	44.50	44.50	157,247
26 Aug 2024	44.62	44.88	44.44	44.70	44.70	93,656
23 Aug 2024	44.50	44.96	44.46	44.74	44.74	146,854
22 Aug 2024	44.16	44.48	43.96	44.46	44.46	353,147
21 Aug 2024	43.76	44.34	43.76	44.22	44.22	157,953
20 Aug 2024	44.00	44.16	43.90	43.98	43.98	140,800
19 Aug 2024	43.72	44.28	43.68	44.06	44.06	177,560
16 Aug 2024	43.40	43.82	43.34	43.82	43.82	161,118
15 Aug 2024	42.94	43.38	42.70	43.34	43.34	194,809
14 Aug 2024	42.56	42.84	42.52	42.84	42.84	137,655
13 Aug 2024	42.50	42.60	42.18	42.48	42.48	207,288
12 Aug 2024	42.50	42.58	42.14	42.38	42.38	164,759
09 Aug 2024	41.98	42.24	41.84	42.24	42.24	190,596
08 Aug 2024	42.00	42.00	41.24	41.84	41.84	307,549
07 Aug 2024	40.82	41.70	40.78	41.56	41.56	233,621
06 Aug 2024	40.60	41.06	40.06	40.34	40.34	241,931
05 Aug 2024	40.42	40.72	39.82	40.28	40.28	588,527
02 Aug 2024	42.50	42.62	41.64	41.66	41.66	322,744
01 Aug 2024	44.00	44.12	42.54	42.84	42.84	301,706
31 Jul 2024	45.00	45.00	43.80	44.14	44.14	334,759
30 Jul 2024	43.16	43.72	43.10	43.58	43.58	229,745
29 Jul 2024	43.16	43.58	43.00	43.14	43.14	125,373
26 Jul 2024	42.74	43.14	42.62	42.98	42.98	144,989
25 Jul 2024	43.00	43.22	42.42	42.76	42.76	219,245
24 Jul 2024	43.44	43.74	43.22	43.42	43.42	162,916
23 Jul 2024	44.00	44.00	43.38	43.56	43.56	165,352
22 Jul 2024	42.96	43.64	42.82	43.60	43.60	170,404
19 Jul 2024	43.00	43.04	42.76	42.96	42.96	159,324
18 Jul 2024	43.52	43.52	43.16	43.28	43.28	221,471
17 Jul 2024	43.10	43.40	42.82	43.32	43.32	217,597
16 Jul 2024	43.54	43.54	43.22	43.48	43.48	176,409
15 Jul 2024	43.86	44.10	43.64	43.76	43.76	274,690
12 Jul 2024	44.16	44.18	43.84	44.00	44.00	207,091
11 Jul 2024	43.78	44.38	43.78	44.16	44.16	295,641
10 Jul 2024	43.48	43.72	43.08	43.60	43.60	244,794
09 Jul 2024	43.34	43.46	42.98	43.46	43.46	248,631
08 Jul 2024	43.30	43.86	43.20	43.52	43.52	220,810
05 Jul 2024	43.34	43.58	43.14	43.42	43.42	162,606
04 Jul 2024	43.20	43.44	43.14	43.32	43.32	164,340
03 Jul 2024	42.82	43.36	42.82	43.14	43.14	236,373
02 Jul 2024	42.86	42.86	42.42	42.80	42.80	241,596
01 Jul 2024	43.06	43.40	42.90	43.10	43.10	240,010
28 Jun 2024	42.54	42.78	42.38	42.68	42.68	352,681
27 Jun 2024	42.60	42.64	42.36	42.46	42.46	278,865
26 Jun 2024	43.22	43.24	42.52	42.66	42.66	309,459
25 Jun 2024	43.66	43.80	43.04	43.16	43.16	220,276
24 Jun 2024	43.50	43.92	43.14	43.80	43.80	337,842
21 Jun 2024	43.62	43.68	43.30	43.50	43.50	1,066,224
20 Jun 2024	43.40	43.58	43.24	43.58	43.58	276,559
19 Jun 2024	42.78	43.80	42.68	43.36	43.36	298,533
18 Jun 2024	42.68	42.80	42.36	42.66	42.66	283,482
17 Jun 2024	42.28	42.46	42.04	42.28	42.28	165,209
14 Jun 2024	42.86	42.92	41.76	42.20	42.20	392,056
13 Jun 2024	43.44	43.56	42.74	42.84	42.84	394,272
12 Jun 2024	43.24	43.86	43.24	43.60	43.60	230,718
11 Jun 2024	43.78	43.84	43.42	43.56	43.56	349,570
10 Jun 2024	43.40	43.78	43.20	43.72	43.72	275,069
07 Jun 2024	43.80	43.84	43.52	43.80	43.80	251,084
06 Jun 2024	43.96	44.26	43.50	43.86	43.86	306,913
05 Jun 2024	44.30	44.30	43.84	43.96	43.96	359,787
05 Jun 2024	1.75 Dividend
04 Jun 2024	46.18	46.18	45.56	45.82	44.07	336,660
03 Jun 2024	45.92	46.56	45.82	46.38	44.61	374,750
31 May 2024	45.86	46.22	45.70	45.70	43.95	2,012,557
30 May 2024	46.94	47.12	45.72	45.78	44.03	429,586
29 May 2024	46.90	47.34	45.50	47.12	45.32	373,034
28 May 2024	48.18	48.34	47.30	47.56	45.74	351,768
27 May 2024	48.34	48.44	48.12	48.18	46.34	193,142
24 May 2024	47.16	48.44	47.14	48.30	46.46	369,206
23 May 2024	47.22	47.84	47.22	47.50	45.69	333,398
22 May 2024	47.50	47.60	47.08	47.22	45.42	271,998
21 May 2024	47.24	47.64	47.04	47.64	45.82	407,048
20 May 2024	47.02	47.50	46.92	47.50	45.69	304,579
17 May 2024	46.06	47.02	46.04	47.02	45.22	508,981
16 May 2024	45.62	46.38	45.62	46.18	44.42	314,300
15 May 2024	45.52	45.74	45.42	45.68	43.94	222,180
14 May 2024	45.48	45.54	45.20	45.52	43.78	173,754
13 May 2024	45.84	46.18	45.56	45.68	43.94	244,256
10 May 2024	45.40	45.86	45.32	45.86	44.11	352,688
09 May 2024	44.84	45.20	44.84	45.10	43.38	365,263
08 May 2024	44.26	44.82	44.26	44.82	43.11	307,308
07 May 2024	43.90	44.32	43.86	44.32	42.63	359,585
06 May 2024	43.24	43.86	43.20	43.78	42.11	165,893
03 May 2024	43.02	43.26	42.80	43.04	41.40	238,590
02 May 2024	43.14	43.38	42.90	42.90	41.26	292,295
30 Apr 2024	43.42	43.42	42.94	43.14	41.49	271,098
29 Apr 2024	43.42	43.52	42.82	43.30	41.65	311,740
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5012,693.84-138.71(-1.08%)

NZD/USD0.6166-0.0018(-0.30%)

ALL ORDS8,323.50+30.40(+0.37%)

OIL68.94+0.29(+0.42%)

GOLD2,606.80-3.90(-0.15%)

ageas SA/NV (AGS.BR)

NZX 50
12,693.84
-138.71(-1.08%)

NZD/USD
0.6166
-0.0018(-0.30%)

ALL ORDS
8,323.50
+30.40(+0.37%)

OIL
68.94
+0.29(+0.42%)

GOLD
2,606.80
-3.90(-0.15%)