OTC Markets OTCPK - Delayed Quote
USD
ageas SA/NV (AGESY)
84.22
-0.33
(-0.39%)
At close: October 30 at 4:00:00 PM EDT
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
84.49
84.49
84.06
84.22
84.22
3,800
Oct 29, 2026
84.81
84.94
84.35
84.55
84.55
5,000
Oct 28, 2026
83.93
84.28
83.80
84.21
84.21
4,500
Oct 27, 2026
83.98
84.38
83.93
84.13
84.13
5,000
Oct 26, 2026
83.78
84.51
83.48
84.02
84.02
13,800
Oct 23, 2026
82.87
83.43
82.55
83.27
83.27
6,000
Oct 22, 2026
83.99
83.99
83.20
83.92
83.92
5,500
Oct 21, 2026
84.18
84.49
83.62
84.49
84.49
6,200
Oct 20, 2026
83.57
84.03
83.26
83.39
83.39
6,800
Oct 19, 2026
82.91
82.95
82.12
82.24
82.24
10,900
Oct 16, 2026
83.53
83.96
83.24
83.38
83.38
5,600
Oct 15, 2026
83.18
83.24
82.53
82.87
82.87
10,400
Oct 14, 2026
81.51
82.47
81.42
82.19
82.19
7,400
Oct 13, 2026
82.19
82.90
81.88
82.66
82.66
7,900
Oct 12, 2026
80.97
81.34
80.76
81.32
81.32
9,700
Oct 9, 2026
80.99
81.50
80.24
80.49
80.49
7,500
Oct 8, 2026
81.27
81.27
79.44
80.33
80.33
5,800
Oct 7, 2026
80.98
81.32
80.90
81.22
81.22
7,500
Oct 6, 2026
83.03
83.62
82.92
83.62
83.62
8,500
Oct 5, 2026
82.41
82.77
82.36
82.68
82.68
9,700
Oct 2, 2026
83.17
83.63
82.72
83.00
83.00
12,500
Oct 1, 2026
82.59
82.92
82.03
82.48
82.48
9,400
Sep 30, 2026
84.64
84.88
83.53
84.04
84.04
6,400
Sep 29, 2026
84.82
85.31
84.71
84.94
84.94
3,300
Sep 28, 2026
85.15
85.15
84.86
85.11
85.11
3,800
Sep 25, 2026
84.77
85.49
84.77
85.27
85.27
3,500
Sep 24, 2026
84.30
84.86
84.07
84.86
84.86
6,800
Sep 23, 2026
84.83
84.94
84.27
84.30
84.30
3,900
Sep 22, 2026
86.15
86.57
85.67
86.50
86.50
3,000
Sep 21, 2026
88.22
88.37
88.12
88.37
88.37
2,800
Sep 18, 2026
87.06
87.46
86.96
87.25
87.25
7,800
Sep 17, 2026
88.34
88.44
88.25
88.42
88.42
2,700
Sep 16, 2026
87.84
88.46
87.52
87.52
87.52
4,100
Sep 15, 2026
87.22
87.56
87.04
87.56
87.56
3,300
Sep 14, 2026
87.24
87.36
87.02
87.05
87.05
3,400
Sep 11, 2026
87.27
87.36
86.91
87.36
87.36
3,300
Sep 10, 2026
86.52
86.90
85.85
85.91
85.91
7,800
Sep 9, 2026
86.10
86.19
85.62
86.12
86.12
37,400
Sep 8, 2026
86.75
88.33
86.75
86.98
86.98
3,100
Sep 4, 2026
89.30
89.30
88.90
89.00
89.00
3,000
Sep 3, 2026
88.65
88.96
88.61
88.81
88.81
2,400
Sep 2, 2026
87.64
88.07
87.53
87.88
87.88
4,300
Sep 1, 2026
87.09
87.39
86.46
87.07
87.07
3,600
Aug 31, 2026
87.41
88.03
87.41
87.98
87.98
6,800
Aug 28, 2026
86.80
86.93
86.50
86.63
86.63
3,000
Aug 27, 2026
86.44
86.44
85.71
85.99
85.99
2,400
Aug 26, 2026
87.09
87.42
86.93
87.15
87.15
2,500
Aug 25, 2026
86.51
86.83
86.49
86.73
86.73
2,000
Aug 24, 2026
85.35
85.81
85.35
85.81
85.81
2,800
Aug 21, 2026
84.54
84.55
84.15
84.41
84.41
3,100
Aug 20, 2026
84.18
84.43
84.18
84.26
84.26
7,800
Aug 19, 2026
84.76
84.76
84.58
84.58
84.58
6,500
Aug 18, 2026
84.74
84.97
84.74
84.86
84.86
3,700
Aug 17, 2026
85.31
85.31
84.76
84.81
84.81
2,900
Aug 14, 2026
84.73
84.93
84.58
84.78
84.78
2,200
Aug 13, 2026
84.11
84.12
83.62
83.77
83.77
2,800
Aug 12, 2026
84.25
84.41
83.91
83.97
83.97
7,000
Aug 11, 2026
84.30
84.66
84.00
84.66
84.66
7,400
Aug 10, 2026
85.32
85.60
85.31
85.38
85.38
4,000
Aug 7, 2026
86.12
86.29
85.90
86.29
86.29
2,300
Aug 6, 2026
85.85
85.85
85.48
85.48
85.48
3,100
Aug 5, 2026
85.63
86.00
85.63
85.78
85.78
1,300
Aug 4, 2026
85.45
85.77
85.45
85.72
85.72
3,700
Aug 3, 2026
84.94
84.94
84.30
84.30
84.30
2,500
Jul 31, 2026
82.67
82.95
82.67
82.78
82.78
2,300
Jul 30, 2026
82.52
82.94
82.52
82.74
82.74
6,000
Jul 29, 2026
80.71
81.16
80.60
80.84
80.84
2,600
Jul 28, 2026
81.10
81.73
81.10
81.73
81.73
2,600
Jul 27, 2026
81.76
81.76
81.02
81.34
81.34
3,300
Jul 24, 2026
81.79
81.79
81.36
81.36
81.36
1,900
Jul 23, 2026
82.37
82.37
81.27
81.47
81.47
3,000
Jul 22, 2026
82.45
82.45
82.26
82.26
82.26
1,500
Jul 21, 2026
81.01
81.28
81.01
81.28
81.28
1,100
Jul 20, 2026
80.93
80.93
80.93
80.93
80.93
2,200
Jul 17, 2026
82.55
82.90
82.49
82.89
82.89
9,500
Jul 16, 2026
81.57
81.57
81.29
81.29
81.29
2,800
Jul 15, 2026
81.32
82.44
81.32
82.05
82.05
3,000
Jul 14, 2026
82.05
82.05
81.52
81.52
81.52
3,100
Jul 13, 2026
81.03
81.03
80.60
80.84
80.84
2,000
Jul 10, 2026
81.29
81.29
80.94
81.17
81.17
2,200
Jul 9, 2026
81.20
81.39
80.98
81.39
81.39
2,400
Jul 8, 2026
81.44
81.44
81.00
81.43
81.43
3,100
Jul 7, 2026
81.05
81.38
80.71
80.71
80.71
2,600
Jul 6, 2026
81.10
81.21
80.79
80.93
80.93
3,300
Jul 2, 2026
80.69
81.10
80.32
80.60
80.60
3,300
Jul 1, 2026
79.54
79.81
78.91
79.60
79.60
3,100
Jun 30, 2026
79.76
80.45
79.40
80.44
80.44
3,900
Jun 29, 2026
79.14
79.36
78.72
78.72
78.72
3,200
Jun 26, 2026
79.60
80.15
78.98
79.68
79.68
3,200
Jun 25, 2026
79.21
79.54
78.48
78.80
78.80
3,600
Jun 24, 2026
77.65
78.24
77.59
78.22
78.22
5,000
Jun 23, 2026
78.35
79.14
78.26
79.10
79.10
4,400
Jun 22, 2026
78.12
78.56
77.81
78.39
78.39
6,700
Jun 18, 2026
77.97
77.97
77.03
77.03
77.03
4,900
Jun 17, 2026
77.68
78.54
77.26
77.26
77.26
7,400
Jun 16, 2026
78.23
78.89
77.98
78.33
78.33
4,200
Jun 15, 2026
77.75
78.40
77.35
77.61
77.61
4,100
Jun 12, 2026
77.04
77.18
76.92
77.15
77.15
3,400
Jun 11, 2026
76.31
77.39
75.10
77.38
77.38
8,100
Jun 10, 2026
75.29
75.41
74.93
75.10
75.10
25,500
Jun 9, 2026
75.69
75.69
74.51
74.68
74.68
8,400
Jun 8, 2026
73.91
73.91
72.96
73.75
73.75
9,700
Jun 5, 2026
74.20
74.20
72.87
73.12
73.12
9,800
Jun 4, 2026
2.634
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 4, 2026
74.62
74.94
73.72
73.87
73.87
9,100
Jun 3, 2026
76.16
77.95
76.16
77.95
75.32
9,900
Jun 2, 2026
77.94
79.50
76.76
78.96
76.29
6,500
Jun 1, 2026
77.08
78.13
76.45
78.00
75.36
10,000
May 29, 2026
78.99
80.15
77.76
79.39
76.71
6,900
May 28, 2026
79.01
80.16
77.76
80.16
77.45
5,800
May 27, 2026
80.15
80.96
79.50
80.96
78.22
4,800
May 26, 2026
80.30
80.93
79.99
80.02
77.32
3,900
May 22, 2026
78.89
79.20
78.89
79.20
76.52
2,200
May 21, 2026
78.70
79.41
78.67
79.21
76.53
10,500
May 20, 2026
78.83
79.75
78.56
79.71
77.02
12,800
May 19, 2026
78.39
79.42
77.76
79.42
76.74
3,700
May 18, 2026
80.30
80.93
79.43
80.04
77.34
4,800
May 15, 2026
79.78
80.14
79.44
79.44
76.76
7,000
May 14, 2026
80.45
80.72
79.86
80.72
77.99
5,100
May 13, 2026
79.32
80.03
79.32
80.00
77.30
5,000
May 12, 2026
79.01
79.55
78.89
79.15
76.48
4,600
May 11, 2026
80.35
80.49
79.96
80.02
77.32
5,600
May 8, 2026
79.30
79.31
79.13
79.13
76.46
3,300
May 7, 2026
79.33
79.55
78.60
78.60
75.94
2,800
May 6, 2026
79.86
80.10
78.61
79.34
76.66
4,100
May 5, 2026
76.98
78.43
76.98
78.38
75.73
2,900
May 4, 2026
76.56
77.61
76.13
76.41
73.83
5,300
May 1, 2026
78.70
78.82
78.28
78.45
75.80
3,800
Apr 30, 2026
77.86
78.51
77.86
78.51
75.86
5,400
Apr 29, 2026
78.17
78.17
77.46
77.46
74.84
2,400
Apr 28, 2026
78.46
79.37
78.46
79.07
76.40
8,700
Apr 27, 2026
79.48
80.30
79.48
79.80
77.10
3,000
Apr 24, 2026
79.22
80.02
79.22
79.89
77.19
4,600
Apr 23, 2026
78.98
80.22
78.98
79.27
76.59
3,200
Apr 22, 2026
80.23
80.37
79.65
79.76
77.06
3,300
Apr 21, 2026
81.07
81.33
80.09
80.68
77.95
2,700
Apr 20, 2026
79.99
80.49
79.99
80.20
77.49
2,700
Apr 17, 2026
80.24
80.68
80.00
80.11
77.40
2,300
Apr 16, 2026
79.81
79.89
79.60
79.84
77.14
2,700
Apr 15, 2026
79.22
79.54
78.85
78.85
76.19
3,000
Apr 14, 2026
80.12
80.59
80.12
80.40
77.68
2,200
Apr 13, 2026
78.65
79.39
78.65
79.39
76.71
2,100
Apr 10, 2026
78.45
78.82
78.39
78.48
75.83
2,500
Apr 9, 2026
77.47
78.51
77.47
78.51
75.86
34,300
Apr 8, 2026
77.07
77.53
76.67
77.07
74.47
5,100
Apr 7, 2026
75.18
75.83
75.06
75.69
73.13
5,400
Apr 6, 2026
74.60
75.38
74.60
75.36
72.81
4,800
Apr 2, 2026
74.37
75.35
74.37
75.18
72.64
9,100
Apr 1, 2026
74.48
74.91
74.29
74.70
72.18
4,300
Mar 31, 2026
72.84
73.85
72.68
73.32
70.84
5,300
Mar 30, 2026
70.74
71.46
70.74
71.04
68.64
8,600
Mar 27, 2026
70.72
71.58
70.48
70.62
68.23
5,800
Mar 26, 2026
70.78
71.12
70.70
70.75
68.36
5,900
Mar 25, 2026
72.32
72.59
71.36
71.58
69.16
10,000
Mar 24, 2026
69.00
69.46
68.93
68.96
66.63
6,500
Mar 23, 2026
69.39
69.80
68.58
69.03
66.70
11,500
Mar 20, 2026
69.68
69.68
67.76
67.76
65.47
9,800
Mar 19, 2026
69.80
70.21
69.35
70.21
67.84
6,800
Mar 18, 2026
71.76
71.76
69.65
70.01
67.64
6,500
Mar 17, 2026
70.90
71.52
70.66
71.47
69.05
11,600
Mar 16, 2026
69.27
69.84
69.18
69.38
67.04
10,200
Mar 13, 2026
69.18
69.18
68.15
68.15
65.85
11,200
Mar 12, 2026
68.93
70.22
68.45
68.45
66.14
9,600
Mar 11, 2026
69.65
70.10
69.41
69.82
67.46
6,300
Mar 10, 2026
71.24
71.24
69.86
69.86
67.50
7,800
Mar 9, 2026
69.32
69.60
67.99
69.40
67.05
12,600
Mar 6, 2026
68.24
69.61
68.24
69.60
67.25
9,600
Mar 5, 2026
70.44
70.70
69.18
69.47
67.12
9,400
Mar 4, 2026
71.02
71.02
70.37
70.70
68.31
4,500
Mar 3, 2026
69.69
70.48
68.52
70.38
68.00
8,700
Mar 2, 2026
72.58
73.07
72.22
72.84
70.38
8,600
Feb 27, 2026
72.84
74.25
72.84
74.13
71.63
6,900
Feb 26, 2026
74.77
75.28
74.61
75.26
72.72
6,200
Feb 25, 2026
73.92
74.96
73.92
74.96
72.43
9,700
Feb 24, 2026
74.54
74.89
73.90
73.94
71.44
3,800
Feb 23, 2026
75.43
75.43
74.20
74.65
72.13
24,500
Feb 20, 2026
74.73
75.16
74.63
75.07
72.53
4,600
Feb 19, 2026
73.99
74.24
73.44
73.70
71.21
4,900
Feb 18, 2026
74.38
74.38
74.00
74.00
71.50
4,300
Feb 17, 2026
74.12
74.55
73.92
74.55
72.03
6,700
Feb 13, 2026
72.12
73.22
72.12
73.22
70.75
6,100
Feb 12, 2026
74.12
74.14
73.52
74.10
71.60
7,600
Feb 11, 2026
73.76
73.76
72.92
73.23
70.76
6,400
Feb 10, 2026
74.12
74.26
73.64
73.66
71.17
5,800
Feb 9, 2026
74.75
75.43
74.50
75.14
72.60
5,500
Feb 6, 2026
74.35
74.63
74.27
74.57
72.05
3,300
Feb 5, 2026
73.62
73.62
73.17
73.42
70.94
3,800
Feb 4, 2026
74.25
74.48
73.73
74.48
71.96
6,400
Feb 3, 2026
73.35
74.15
73.35
74.15
71.64
7,100
Feb 2, 2026
72.15
72.22
71.70
72.01
69.58
4,700
Jan 30, 2026
71.18
71.26
70.83
71.26
68.85
9,800
Jan 29, 2026
71.56
71.92
71.55
71.65
69.23
3,300
Jan 28, 2026
70.31
71.23
70.31
71.07
68.67
3,500
Jan 27, 2026
69.48
70.46
69.48
70.46
68.08
4,900
Jan 26, 2026
68.69
69.12
68.69
68.88
66.55
4,100
Jan 23, 2026
67.89
68.40
67.78
68.31
66.00
6,800
Jan 22, 2026
69.14
69.39
69.14
69.38
67.04
4,800
Jan 21, 2026
69.59
69.59
68.68
69.19
66.85
4,400
Jan 20, 2026
70.48
70.60
69.96
70.15
67.78
5,200
Jan 16, 2026
69.27
69.52
69.21
69.52
67.17
5,000
Jan 15, 2026
69.33
69.38
69.04
69.13
66.79
6,700
Jan 14, 2026
68.51
69.36
68.51
69.36
67.02
4,400
Jan 13, 2026
69.08
69.10
68.76
68.80
66.48
3,500
Jan 12, 2026
69.07
69.67
69.05
69.63
67.28
2,900
Jan 9, 2026
68.79
68.99
68.72
68.99
66.66
3,100
Jan 8, 2026
69.60
69.94
69.46
69.87
67.51
4,600
Jan 7, 2026
69.32
69.32
68.87
69.17
66.83
4,300
Jan 6, 2026
71.46
71.46
70.53
70.57
68.19
7,400
Jan 5, 2026
70.99
71.61
70.99
71.53
69.11
3,900
Jan 2, 2026
71.74
71.83
71.33
71.66
69.24
3,800
Dec 31, 2025
69.16
70.31
69.16
70.31
67.93
1,400
Dec 30, 2025
70.60
70.60
70.60
70.60
68.21
1,900
Dec 29, 2025
69.90
70.56
69.68
69.68
67.33
1,300
Dec 26, 2025
70.53
70.53
69.86
69.86
67.50
1,200
Dec 24, 2025
70.48
70.65
70.48
70.65
68.26
1,100
Dec 23, 2025
70.79
71.05
70.76
70.76
68.37
2,000
Dec 22, 2025
70.09
70.51
70.09
70.38
68.00
1,600
Dec 19, 2025
69.50
69.85
69.50
69.85
67.49
2,200
Dec 18, 2025
69.16
69.49
68.91
69.29
66.95
3,700
Dec 17, 2025
69.42
69.87
69.42
69.52
67.17
4,000
Dec 16, 2025
69.32
69.32
68.12
68.89
66.56
3,800
Dec 15, 2025
68.42
68.84
68.31
68.48
66.17
3,300
Dec 12, 2025
67.89
68.01
67.59
67.59
65.31
3,200
Dec 11, 2025
67.64
67.65
67.40
67.50
65.22
5,600
Dec 10, 2025
66.82
66.82
66.45
66.81
64.55
12,400
Dec 9, 2025
68.01
68.41
67.82
68.41
66.10
3,900
Dec 8, 2025
66.90
66.95
66.32
66.49
64.24
5,000
Dec 5, 2025
66.96
66.98
66.00
66.12
63.89
5,100
Dec 4, 2025
66.71
66.71
65.73
65.85
63.62
6,700
Dec 3, 2025
67.70
67.70
67.46
67.60
65.32
4,600
Dec 2, 2025
68.00
68.96
68.00
68.24
65.93
6,200
Dec 1, 2025
68.29
69.09
68.05
68.77
66.45
4,000
Nov 28, 2025
68.31
68.31
68.30
68.30
65.99
1,100
Nov 26, 2025
69.20
69.58
69.00
69.00
66.67
2,500
Nov 25, 2025
67.80
68.11
67.36
67.69
65.40
6,100
Nov 24, 2025
67.02
67.74
66.70
67.74
65.45
5,900
Nov 21, 2025
67.23
67.48
66.74
67.05
64.78
5,100
Nov 20, 2025
67.21
67.72
66.50
66.51
64.26
6,400
Nov 19, 2025
67.00
67.14
66.85
66.87
64.61
6,100
Nov 18, 2025
66.65
67.61
66.65
67.61
65.33
7,600
Nov 17, 2025
67.62
67.85
67.51
67.74
65.45
3,500
Nov 14, 2025
67.66
68.24
67.66
67.91
65.62
2,100
Nov 13, 2025
68.14
68.32
67.98
68.16
65.86
3,200
Nov 12, 2025
67.92
67.95
67.36
67.67
65.38
2,100
Nov 11, 2025
67.05
67.54
66.98
67.54
65.26
5,200
Nov 10, 2025
66.02
66.84
66.02
66.84
64.58
8,300
Nov 7, 2025
66.06
66.45
65.90
66.12
63.89
4,300
Nov 6, 2025
66.43
66.96
65.90
66.54
64.29
6,800
Nov 5, 2025
66.27
66.65
66.19
66.53
64.28
4,200
Nov 4, 2025
66.41
66.95
66.22
66.95
64.69
6,600
Nov 3, 2025
66.59
67.09
66.59
66.88
64.62
7,800
Oct 31, 2025
65.95
66.67
65.45
66.67
64.42
8,900
