Augmentum Fintech PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-18 | 103.00 | 105.00 | 101.00 | 101.00 | 101.00 | 155,610 |
| 2024-11-15 | 102.00 | 104.50 | 100.04 | 101.50 | 101.50 | 135,795 |
| 2024-11-14 | 102.00 | 102.06 | 100.04 | 102.00 | 102.00 | 201,968 |
| 2024-11-13 | 104.50 | 105.00 | 99.200 | 99.200 | 99.200 | 264,432 |
| 2024-11-12 | 102.00 | 104.75 | 101.13 | 103.75 | 103.75 | 596,158 |
| 2024-11-11 | 105.50 | 106.00 | 101.76 | 105.00 | 105.00 | 531,783 |
| 2024-11-08 | 103.00 | 104.82 | 99.800 | 100.50 | 100.50 | 395,696 |
| 2024-11-07 | 102.00 | 103.65 | 100.91 | 103.00 | 103.00 | 196,448 |
| 2024-11-06 | 101.50 | 104.97 | 100.01 | 101.90 | 101.90 | 579,072 |
| 2024-11-05 | 101.00 | 102.00 | 99.200 | 100.90 | 100.90 | 1,043,960 |
| 2024-11-04 | 99.800 | 102.52 | 97.074 | 99.200 | 99.200 | 488,940 |
| 2024-11-01 | 99.200 | 99.800 | 98.320 | 98.600 | 98.600 | 283,524 |
| 2024-10-31 | 98.000 | 98.800 | 96.200 | 97.800 | 97.800 | 374,320 |
| 2024-10-30 | 97.800 | 100.32 | 96.200 | 97.000 | 97.000 | 641,851 |
| 2024-10-29 | 97.316 | 99.800 | 96.200 | 98.000 | 98.000 | 332,540 |
| 2024-10-28 | 98.600 | 100.00 | 97.370 | 100.00 | 100.00 | 295,378 |
| 2024-10-25 | 97.600 | 98.596 | 96.000 | 98.400 | 98.400 | 162,762 |
| 2024-10-24 | 97.000 | 98.000 | 96.677 | 98.000 | 98.000 | 287,408 |
| 2024-10-23 | 97.000 | 97.096 | 95.418 | 96.700 | 96.700 | 571,929 |
| 2024-10-22 | 95.000 | 97.800 | 94.400 | 95.000 | 95.000 | 243,673 |
| 2024-10-21 | 98.000 | 100.47 | 95.000 | 95.000 | 95.000 | 523,015 |
| 2024-10-18 | 98.000 | 99.160 | 94.400 | 97.000 | 97.000 | 466,946 |
| 2024-10-17 | 100.00 | 100.38 | 98.140 | 98.600 | 98.600 | 433,414 |
| 2024-10-16 | 100.50 | 102.50 | 97.600 | 99.000 | 99.000 | 325,618 |
| 2024-10-15 | 101.50 | 102.50 | 99.110 | 100.00 | 100.00 | 237,003 |
| 2024-10-14 | 102.00 | 104.50 | 99.605 | 102.50 | 102.50 | 160,774 |
| 2024-10-11 | 101.50 | 102.25 | 99.600 | 101.00 | 101.00 | 315,130 |
| 2024-10-10 | 101.00 | 104.00 | 101.00 | 102.25 | 102.25 | 80,914 |
| 2024-10-09 | 102.50 | 105.00 | 100.50 | 101.50 | 101.50 | 108,641 |
| 2024-10-08 | 102.00 | 102.55 | 100.00 | 102.50 | 102.50 | 133,701 |
| 2024-10-07 | 100.50 | 104.50 | 100.09 | 102.00 | 102.00 | 113,003 |
| 2024-10-04 | 102.00 | 102.00 | 100.02 | 100.50 | 100.50 | 164,806 |
| 2024-10-03 | 100.50 | 107.00 | 100.03 | 102.00 | 102.00 | 134,021 |
| 2024-10-02 | 103.50 | 105.08 | 102.00 | 102.00 | 102.00 | 375,058 |
| 2024-10-01 | 101.50 | 105.00 | 100.90 | 102.50 | 102.50 | 161,712 |
| 2024-09-30 | 103.00 | 106.00 | 101.00 | 102.00 | 102.00 | 529,298 |
| 2024-09-27 | 103.00 | 106.70 | 102.00 | 102.00 | 102.00 | 208,321 |
| 2024-09-26 | 102.00 | 105.00 | 102.00 | 102.50 | 102.50 | 206,555 |
| 2024-09-25 | 103.00 | 104.01 | 101.26 | 102.00 | 102.00 | 185,472 |
| 2024-09-24 | 107.50 | 107.50 | 101.33 | 107.50 | 107.50 | 83,335 |
| 2024-09-23 | 103.50 | 104.50 | 102.00 | 103.25 | 103.25 | 197,880 |
| 2024-09-20 | 103.50 | 104.00 | 103.05 | 103.50 | 103.50 | 172,231 |
| 2024-09-19 | 104.00 | 105.00 | 102.50 | 104.00 | 104.00 | 500,736 |
| 2024-09-18 | 103.00 | 109.00 | 101.15 | 103.00 | 103.00 | 505,541 |
| 2024-09-17 | 104.00 | 106.55 | 102.01 | 103.00 | 103.00 | 199,192 |
| 2024-09-16 | 104.00 | 107.25 | 102.35 | 103.00 | 103.00 | 44,473 |
| 2024-09-13 | 105.00 | 108.13 | 102.00 | 102.00 | 102.00 | 162,601 |
| 2024-09-12 | 108.00 | 108.00 | 100.89 | 106.50 | 106.50 | 390,982 |
| 2024-09-11 | 103.50 | 104.40 | 103.05 | 104.00 | 104.00 | 203,704 |
| 2024-09-10 | 103.00 | 105.00 | 102.00 | 103.50 | 103.50 | 101,770 |
| 2024-09-09 | 105.00 | 107.00 | 103.10 | 105.00 | 105.00 | 336,309 |
| 2024-09-06 | 105.00 | 106.15 | 103.50 | 106.00 | 106.00 | 432,579 |
| 2024-09-05 | 105.00 | 105.00 | 103.50 | 104.50 | 104.50 | 359,056 |
| 2024-09-04 | 106.00 | 106.50 | 104.00 | 105.00 | 105.00 | 361,193 |
| 2024-09-03 | 107.00 | 109.50 | 106.00 | 107.00 | 107.00 | 300,320 |
| 2024-09-02 | 107.57 | 108.88 | 106.49 | 108.25 | 108.25 | 129,410 |
| 2024-08-30 | 108.00 | 110.00 | 107.00 | 107.00 | 107.00 | 230,870 |
| 2024-08-29 | 107.50 | 108.75 | 107.03 | 108.75 | 108.75 | 110,912 |
| 2024-08-28 | 108.00 | 109.50 | 106.27 | 108.00 | 108.00 | 130,470 |
| 2024-08-27 | 106.50 | 108.50 | 106.00 | 108.50 | 108.50 | 143,572 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.