OTC Markets OTCPK - Delayed Quote USD

ageas SA/NV (AGESY)

62.71

+0.23

+(0.37%)

At close: April 29 at 2:52:27 PM EDT

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Apr 29, 2025	61.81	62.71	61.81	62.71	62.71	1,107
Apr 28, 2025	61.68	63.18	61.68	62.42	62.42	3,100
Apr 25, 2025	61.33	61.33	61.15	61.15	61.15	5,400
Apr 24, 2025	60.67	61.51	60.67	61.44	61.44	2,200
Apr 23, 2025	60.69	60.86	60.63	60.68	60.68	3,300
Apr 22, 2025	61.08	61.41	61.08	61.41	61.41	1,800
Apr 21, 2025	61.34	61.34	60.35	60.35	60.35	1,900
Apr 17, 2025	59.70	60.22	59.70	60.08	60.08	2,100
Apr 16, 2025	60.15	60.49	60.07	60.27	60.27	4,700
Apr 15, 2025	58.36	58.55	58.18	58.18	58.18	4,400
Apr 14, 2025	60.26	60.26	57.83	58.61	58.61	7,500
Apr 11, 2025	58.06	59.47	58.06	59.44	59.44	2,500
Apr 10, 2025	57.49	58.22	56.94	57.88	57.88	4,800
Apr 9, 2025	55.24	59.61	54.99	59.61	59.61	6,900
Apr 8, 2025	56.52	56.52	54.47	54.52	54.52	9,200
Apr 7, 2025	54.80	56.29	53.88	54.13	54.13	7,800
Apr 4, 2025	57.58	57.58	56.74	56.74	56.74	4,500
Apr 3, 2025	60.70	60.70	60.70	60.70	60.70	1,300
Apr 2, 2025	59.63	60.05	59.63	60.05	60.05	1,200
Apr 1, 2025	59.83	60.14	59.74	60.14	60.14	5,600
Mar 31, 2025	59.61	60.31	59.61	60.31	60.31	4,200
Mar 28, 2025	60.05	60.43	59.99	60.35	60.35	3,700
Mar 27, 2025	61.11	61.11	61.11	61.11	61.11	900
Mar 26, 2025	60.68	60.68	59.94	59.94	59.94	2,200
Mar 25, 2025	61.19	61.40	61.12	61.12	61.12	2,000
Mar 24, 2025	60.41	60.89	60.41	60.67	60.67	2,600
Mar 21, 2025	60.41	60.47	60.07	60.41	60.41	2,100
Mar 20, 2025	60.73	60.73	59.89	59.96	59.96	2,300
Mar 19, 2025	60.29	60.29	60.29	60.29	60.29	-
Mar 18, 2025	60.13	60.76	60.13	60.29	60.29	12,800
Mar 17, 2025	59.88	60.26	59.88	60.08	60.08	5,700
Mar 14, 2025	59.14	59.15	58.95	59.14	59.14	5,700
Mar 13, 2025	58.86	58.90	58.80	58.80	58.80	1,500
Mar 12, 2025	58.73	58.92	58.68	58.76	58.76	2,000
Mar 11, 2025	58.27	58.40	57.69	58.40	58.40	5,500
Mar 10, 2025	57.65	58.04	57.65	58.04	58.04	1,900
Mar 7, 2025	58.33	58.99	58.33	58.98	58.98	1,600
Mar 6, 2025	57.39	57.76	57.30	57.32	57.32	2,900
Mar 5, 2025	58.85	58.85	57.19	57.39	57.39	1,800
Mar 4, 2025	55.44	57.13	55.44	57.13	57.13	5,200
Mar 3, 2025	55.54	56.19	55.24	55.49	55.49	3,100
Feb 28, 2025	54.65	54.80	54.11	54.11	54.11	4,400
Feb 27, 2025	55.61	55.61	55.39	55.48	55.48	1,700
Feb 26, 2025	55.52	55.69	55.37	55.58	55.58	2,000
Feb 25, 2025	54.49	54.50	54.45	54.45	54.45	2,500
Feb 24, 2025	53.70	53.78	53.61	53.69	53.69	1,900
Feb 21, 2025	53.61	53.61	53.09	53.28	53.28	3,600
Feb 20, 2025	53.90	53.97	53.90	53.97	53.97	1,300
Feb 19, 2025	54.52	54.52	54.24	54.24	54.24	2,100
Feb 18, 2025	52.96	53.23	52.96	53.23	53.23	4,000
Feb 14, 2025	52.80	52.80	52.55	52.55	52.55	1,700
Feb 13, 2025	52.74	52.86	52.34	52.86	52.86	9,600
Feb 12, 2025	52.58	52.98	52.58	52.97	52.97	2,600
Feb 11, 2025	52.65	52.75	52.55	52.71	52.71	1,600
Feb 10, 2025	52.35	52.49	52.35	52.49	52.49	4,500
Feb 7, 2025	52.25	52.25	51.78	51.86	51.86	1,900
Feb 6, 2025	52.37	52.40	52.34	52.40	52.40	2,500
Feb 5, 2025	51.57	51.62	51.48	51.48	51.48	3,000
Feb 4, 2025	51.23	51.28	51.15	51.25	51.25	2,700
Feb 3, 2025	50.70	50.84	50.61	50.61	50.61	3,500
Jan 31, 2025	51.72	52.02	51.54	51.63	51.63	3,000
Jan 30, 2025	51.79	51.80	51.67	51.75	51.75	1,800
Jan 29, 2025	51.39	51.75	51.39	51.75	51.75	2,200
Jan 28, 2025	51.48	51.57	51.27	51.27	51.27	2,400
Jan 27, 2025	51.71	51.97	51.40	51.62	51.62	5,300
Jan 24, 2025	51.25	51.41	51.17	51.24	51.24	10,400
Jan 23, 2025	51.02	51.25	51.02	51.21	51.21	4,800
Jan 22, 2025	51.45	51.45	51.00	51.44	51.44	3,300
Jan 21, 2025	50.40	50.98	50.40	50.87	50.87	5,700
Jan 17, 2025	50.33	50.65	50.26	50.65	50.65	3,600
Jan 16, 2025	49.59	50.03	49.59	50.03	50.03	4,700
Jan 15, 2025	49.76	49.79	49.38	49.50	49.50	6,300
Jan 14, 2025	48.27	48.73	48.21	48.73	48.73	10,000
Jan 13, 2025	47.49	47.95	47.49	47.77	47.77	7,100
Jan 10, 2025	48.95	49.09	48.15	48.35	48.35	6,600
Jan 8, 2025	48.55	49.06	48.55	49.06	49.06	5,500
Jan 7, 2025	49.11	49.48	49.11	49.32	49.32	7,400
Jan 6, 2025	49.11	49.83	49.06	49.10	49.10	6,400
Jan 3, 2025	48.69	48.94	48.58	48.90	48.90	13,400
Jan 2, 2025	48.57	48.58	48.23	48.44	48.44	8,400
Dec 31, 2024	48.74	48.74	48.39	48.46	48.46	10,600
Dec 30, 2024	48.11	48.38	48.09	48.33	48.33	9,000
Dec 27, 2024	48.17	48.55	48.10	48.55	48.55	11,200
Dec 26, 2024	48.65	48.83	48.49	48.83	48.83	5,400
Dec 24, 2024	48.31	48.51	48.29	48.36	48.36	2,300
Dec 23, 2024	47.84	48.17	47.80	48.10	48.10	14,600
Dec 20, 2024	47.08	48.20	47.08	47.96	47.96	10,800
Dec 19, 2024	47.82	48.84	47.76	48.84	48.84	9,400
Dec 18, 2024	48.52	48.94	47.84	47.84	47.84	7,300
Dec 17, 2024	49.23	49.66	49.20	49.66	49.66	5,400
Dec 16, 2024	49.73	50.23	49.73	50.00	50.00	5,700
Dec 13, 2024	50.12	50.30	50.11	50.20	50.20	3,700
Dec 12, 2024	49.62	49.86	49.25	49.25	49.25	3,100
Dec 11, 2024	49.72	49.75	49.52	49.59	49.59	4,100
Dec 10, 2024	49.42	49.67	49.24	49.40	49.40	6,100
Dec 9, 2024	50.32	50.32	49.93	49.93	49.93	4,500
Dec 6, 2024	50.60	50.74	50.14	50.14	50.14	10,600
Dec 5, 2024	50.69	50.69	50.23	50.68	50.68	5,100
Dec 4, 2024	50.94	51.90	50.94	51.80	51.80	2,800
Dec 3, 2024	50.28	50.49	50.28	50.49	50.49	5,900
Dec 2, 2024	50.05	50.23	49.88	50.23	50.23	4,300
Nov 29, 2024	50.41	50.57	50.33	50.57	50.57	1,900
Nov 27, 2024	50.72	50.90	50.72	50.73	50.73	2,500
Nov 26, 2024	50.50	50.84	50.37	50.53	50.53	3,300
Nov 25, 2024	51.20	51.29	50.98	51.28	51.28	4,700
Nov 22, 2024	50.62	50.93	50.53	50.85	50.85	7,700
Nov 21, 2024	50.63	50.82	50.57	50.82	50.82	3,200
Nov 20, 2024	50.85	51.28	50.72	50.72	50.72	2,500
Nov 19, 2024	50.97	51.40	50.91	51.32	51.32	2,800
Nov 18, 2024	51.41	51.83	51.41	51.74	51.74	3,900
Nov 15, 2024	51.24	51.33	50.86	51.33	51.33	5,500
Nov 14, 2024	51.21	51.57	50.50	50.82	50.82	3,100
Nov 13, 2024	49.83	50.43	49.68	50.37	50.37	4,200
Nov 12, 2024	50.73	51.77	50.72	51.77	51.77	3,700
Nov 11, 2024	51.69	52.41	51.45	51.93	51.93	2,500
Nov 8, 2024	51.67	51.95	51.50	51.58	51.58	4,600
Nov 7, 2024	52.58	53.02	52.44	53.02	53.02	57,700
Nov 6, 2024	51.87	52.05	51.66	52.05	52.05	1,600
Nov 5, 2024	53.13	53.37	52.94	53.37	53.37	2,600
Nov 4, 2024	52.39	52.58	52.27	52.48	52.48	2,500
Nov 1, 2024	52.22	52.53	52.16	52.53	52.53	1,000
Oct 31, 2024	51.96	52.15	51.63	52.14	52.14	2,900
Oct 30, 2024	52.13	52.14	52.13	52.14	52.14	800
Oct 29, 2024	52.28	52.28	52.28	52.28	52.28	700
Oct 28, 2024	52.51	52.82	52.51	52.82	52.82	1,400
Oct 25, 2024	52.14	52.14	52.14	52.14	52.14	600
Oct 24, 2024	52.36	52.51	52.20	52.49	52.49	1,400
Oct 23, 2024	52.08	52.08	51.64	51.79	51.79	800
Oct 22, 2024	52.48	52.48	52.26	52.37	52.37	2,200
Oct 21, 2024	52.90	53.02	52.90	53.02	53.02	1,200
Oct 18, 2024	53.49	53.73	53.48	53.56	53.56	4,000
Oct 17, 2024	53.33	53.77	53.27	53.77	53.77	2,400
Oct 16, 2024	53.35	53.44	53.25	53.44	53.44	1,600
Oct 15, 2024	53.50	53.50	53.34	53.45	53.45	1,800
Oct 14, 2024	53.61	54.07	53.61	54.07	54.07	3,000
Oct 11, 2024	53.72	53.75	53.71	53.75	53.75	2,800
Oct 10, 2024	53.69	53.85	53.69	53.85	53.85	1,000
Oct 9, 2024	52.88	53.41	52.88	53.41	53.41	1,200
Oct 8, 2024	52.50	52.69	52.45	52.69	52.69	11,500
Oct 7, 2024	52.87	52.87	52.81	52.81	52.81	1,700
Oct 4, 2024	52.75	52.75	52.75	52.75	52.75	900
Oct 3, 2024	52.49	52.54	52.44	52.54	52.54	2,100
Oct 2, 2024	52.88	52.94	52.88	52.94	52.94	1,200
Oct 1, 2024	53.06	53.31	53.06	53.18	53.18	2,000
Sep 30, 2024	53.63	53.63	53.36	53.36	53.36	800
Sep 27, 2024	53.61	53.63	53.59	53.59	53.59	900
Sep 26, 2024	53.31	53.31	53.31	53.31	53.31	500
Sep 25, 2024	53.48	53.48	53.03	53.03	53.03	1,000
Sep 24, 2024	53.11	53.11	52.94	52.97	52.97	2,100
Sep 23, 2024	52.15	52.32	52.15	52.27	52.27	1,000
Sep 20, 2024	52.39	52.39	52.35	52.35	52.35	1,100
Sep 19, 2024	52.94	53.06	52.94	53.06	53.06	1,500
Sep 18, 2024	52.63	53.17	52.63	52.86	52.86	2,900
Sep 17, 2024	52.80	52.80	52.80	52.80	52.80	1,000
Sep 16, 2024	52.50	52.89	52.50	52.82	52.82	900
Sep 13, 2024	51.39	51.41	51.39	51.40	51.40	1,400
Sep 12, 2024	51.10	51.24	51.10	51.24	51.24	900
Sep 11, 2024	50.69	50.94	50.69	50.94	50.94	2,400
Sep 10, 2024	51.11	51.11	50.65	50.84	50.84	5,000
Sep 9, 2024	50.80	50.85	50.80	50.83	50.83	1,200
Sep 6, 2024	51.69	51.69	51.20	51.27	51.27	8,400
Sep 5, 2024	52.03	52.12	52.03	52.12	52.12	900
Sep 4, 2024	51.35	51.51	51.29	51.40	51.40	1,600
Sep 3, 2024	51.42	51.50	51.16	51.28	51.28	2,800
Aug 30, 2024	51.23	51.50	51.23	51.39	51.39	3,300
Aug 29, 2024	50.69	51.10	50.69	50.99	50.99	3,400
Aug 28, 2024	51.27	51.40	51.22	51.40	51.40	2,800
Aug 27, 2024	49.85	49.85	49.85	49.85	49.85	900
Aug 26, 2024	49.85	49.85	49.85	49.85	49.85	600
Aug 23, 2024	50.15	50.18	49.97	50.10	50.10	2,100
Aug 22, 2024	49.26	49.33	49.26	49.33	49.33	1,000
Aug 21, 2024	49.18	49.33	49.18	49.33	49.33	700
Aug 20, 2024	48.84	48.84	48.77	48.77	48.77	1,000
Aug 19, 2024	48.70	48.85	48.70	48.85	48.85	1,800
Aug 16, 2024	47.84	48.32	47.84	48.21	48.21	1,100
Aug 15, 2024	47.57	47.68	47.57	47.68	47.68	900
Aug 14, 2024	47.01	47.27	47.01	47.27	47.27	1,100
Aug 13, 2024	46.56	46.93	46.56	46.88	46.88	7,700
Aug 12, 2024	46.07	46.27	46.03	46.22	46.22	3,600
Aug 9, 2024	45.82	46.21	45.80	46.06	46.06	2,500
Aug 8, 2024	45.60	45.74	45.40	45.73	45.73	6,600
Aug 7, 2024	45.52	45.69	45.04	45.04	45.04	9,200
Aug 6, 2024	44.05	44.30	43.96	44.12	44.12	6,100
Aug 5, 2024	44.21	44.47	44.02	44.27	44.27	6,900
Aug 2, 2024	45.75	45.75	45.47	45.60	45.60	2,600
Aug 1, 2024	46.44	46.44	45.95	46.24	46.24	3,100
Jul 31, 2024	47.61	47.83	47.61	47.78	47.78	2,900
Jul 30, 2024	47.10	47.22	47.02	47.16	47.16	7,000
Jul 29, 2024	46.62	46.68	46.49	46.65	46.65	3,500
Jul 26, 2024	46.73	46.73	46.67	46.71	46.71	2,000
Jul 25, 2024	46.15	46.43	46.15	46.35	46.35	3,500
Jul 24, 2024	47.28	47.28	46.87	46.90	46.90	2,300
Jul 23, 2024	47.26	47.27	47.18	47.18	47.18	1,300
Jul 22, 2024	47.27	47.49	47.24	47.46	47.46	6,100
Jul 19, 2024	46.75	46.76	46.69	46.76	46.76	1,900
Jul 18, 2024	47.36	47.38	46.94	46.94	46.94	5,900
Jul 17, 2024	47.43	47.43	47.29	47.29	47.29	2,000
Jul 16, 2024	47.70	47.70	47.39	47.48	47.48	1,500
Jul 15, 2024	47.71	47.82	47.58	47.58	47.58	1,200
Jul 12, 2024	48.12	48.17	47.88	47.88	47.88	4,000
Jul 11, 2024	47.89	48.06	47.89	47.91	47.91	3,000
Jul 10, 2024	47.09	47.31	47.09	47.31	47.31	1,600
Jul 9, 2024	46.71	47.02	46.71	47.02	47.02	2,300
Jul 8, 2024	47.44	47.44	47.08	47.08	47.08	1,300
Jul 5, 2024	46.65	47.10	46.65	47.10	47.10	2,500
Jul 3, 2024	46.63	46.63	46.52	46.55	46.55	1,000
Jul 2, 2024	45.75	46.09	45.60	45.96	45.96	4,900
Jul 1, 2024	46.28	46.32	46.03	46.32	46.32	3,600
Jun 28, 2024	45.45	45.83	45.35	45.73	45.73	3,700
Jun 27, 2024	45.55	45.59	45.25	45.27	45.27	78,800
Jun 26, 2024	46.23	46.23	46.23	46.23	46.23	600
Jun 25, 2024	46.22	46.33	46.22	46.23	46.23	2,200
Jun 24, 2024	46.90	46.90	46.90	46.90	46.90	1,100
Jun 21, 2024	46.53	46.53	46.44	46.53	46.53	2,100
Jun 20, 2024	46.72	46.79	46.62	46.69	46.69	14,200
Jun 18, 2024	45.84	46.30	45.68	45.68	45.68	3,700
Jun 17, 2024	45.35	45.64	45.25	45.46	45.46	5,200
Jun 14, 2024	44.75	45.13	44.75	45.13	45.13	1,800
Jun 13, 2024	45.98	46.13	45.98	46.13	46.13	6,000
Jun 12, 2024	47.24	47.24	47.12	47.12	47.12	1,900
Jun 11, 2024	46.57	46.83	46.57	46.79	46.79	5,200
Jun 10, 2024	46.89	47.08	46.75	47.08	47.08	2,100
Jun 7, 2024	47.31	47.31	47.31	47.31	47.31	600
Jun 6, 2024	1.884 Dividend
Jun 6, 2024	47.85	48.43	47.67	47.75	47.75	1,700
Jun 5, 2024	50.00	50.00	49.23	49.23	47.35	2,700
Jun 4, 2024	49.77	50.00	49.77	50.00	48.09	1,500
Jun 3, 2024	50.29	50.29	50.29	50.29	48.37	500
May 31, 2024	49.83	49.85	49.48	49.72	47.82	4,700
May 30, 2024	49.67	49.71	49.59	49.60	47.70	3,300
May 29, 2024	51.13	51.13	50.97	51.00	49.05	1,500
May 28, 2024	51.70	51.81	51.46	51.62	49.64	2,600
May 24, 2024	52.00	52.50	52.00	52.45	50.44	1,300
May 23, 2024	51.39	51.39	51.03	51.03	49.08	900
May 22, 2024	51.29	51.29	51.19	51.28	49.32	2,300
May 21, 2024	51.28	51.77	51.28	51.77	49.79	3,200
May 20, 2024	51.79	51.79	51.38	51.48	49.51	900
May 17, 2024	51.06	51.08	51.06	51.08	49.13	800
May 16, 2024	50.39	50.39	50.15	50.15	48.23	1,100
May 15, 2024	49.97	49.97	49.97	49.97	48.06	900
May 14, 2024	49.17	49.29	49.17	49.29	47.40	1,200
May 13, 2024	49.33	49.33	49.25	49.25	47.37	1,900
May 10, 2024	49.15	49.46	49.15	49.46	47.57	1,400
May 9, 2024	48.57	48.77	48.53	48.77	46.90	1,300
May 8, 2024	48.06	48.23	48.06	48.23	46.38	1,300
May 7, 2024	47.66	47.72	47.62	47.72	45.89	2,200
May 6, 2024	47.44	47.44	47.17	47.29	45.48	3,500
May 3, 2024	46.32	46.35	46.28	46.28	44.51	1,600
May 2, 2024	46.01	46.01	45.96	45.96	44.20	1,300
May 1, 2024	45.85	46.18	45.83	46.18	44.41	1,100
Apr 30, 2024	46.26	46.57	45.87	45.96	44.20	19,400

MAPe.XC

BNT Brookfield Wealth Solutions Ltd.

53.45

+0.36%

ACGL Arch Capital Group Ltd.

92.39

+1.32%

BRKB.VI Berkshire Hathaway Inc.

466.15

-0.31%