ATOS ORIGIN SA Stock Price History, AEXAY Historical Prices

Add to My Stocks
$30.95 $0.13 (0.42%) AEXAY stock closing price Sep 22, 2017 (Closing)

ATOS ORIGIN SA stock price history comprises of 10 years of historical data, or the data since the inception of the company. Historical stock prices are provided in the Open, High, Low, Close, and Volume data format along with ATOS ORIGIN SA price to earnings ratio data. The stock price was at a 5 year high of 31.4 on 19 Sep, 2017 as seen from ATOS ORIGIN SA stock price history chart.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-09-2230.9130.9530.8230.953229N/AN/A
2017-09-2130.8230.8630.7130.825201N/AN/A
2017-09-2031.4031.4030.9930.995204N/AN/A
2017-09-1931.5431.5431.3131.407483N/AN/A
2017-09-1830.9731.0130.9531.002324N/AN/A
2017-09-1530.8030.8030.6930.772427N/AN/A
2017-09-1430.5830.7630.5630.754451N/AN/A
2017-09-1330.8030.8030.5530.563409N/AN/A
2017-09-1230.6530.7530.6430.759287N/AN/A
2017-09-1130.8130.9130.7130.913873N/AN/A
2017-09-0830.5330.6430.5330.557408N/AN/A
2017-09-0630.3730.3730.1030.225959N/AN/A
2017-09-0530.4730.5730.2330.3612103N/AN/A
2017-09-0130.8430.9130.7730.911906N/AN/A
2017-08-3130.7430.9630.6830.964013N/AN/A
2017-08-3030.3730.4030.2730.404464N/AN/A
2017-08-2930.0430.0829.9730.085254N/AN/A
2017-08-2830.2730.4830.2730.483284N/AN/A
2017-08-2530.1530.3530.1530.324731N/AN/A
2017-08-2429.9630.0029.8930.002990N/AN/A
2017-08-2330.1230.1330.0430.042501N/AN/A
2017-08-2229.9930.0829.9530.054402N/AN/A
2017-08-2130.0430.1830.0430.174610N/AN/A
2017-08-1829.8730.0229.8730.012595N/AN/A
2017-08-1730.1930.2230.0630.063014N/AN/A
2017-08-1630.0330.2329.9830.192561N/AN/A
2017-08-1529.7429.8829.7029.882874N/AN/A
2017-08-1429.7529.8829.7529.86895N/AN/A
2017-08-1129.4929.6229.4729.624310N/AN/A
2017-08-1029.8929.9129.6829.685128N/AN/A
2017-08-0930.0630.1730.0630.176220N/AN/A
2017-08-0830.3630.3630.1230.171824N/AN/A
2017-08-0730.2130.3030.2130.231104N/AN/A
2017-08-0430.3730.3730.1130.272911N/AN/A
2017-08-0330.5830.5830.4330.434953N/AN/A
2017-08-0230.5030.6730.5030.673821N/AN/A
2017-08-0130.4230.4930.4230.492594N/AN/A
2017-07-3130.2530.4330.1830.214338N/AN/A
2017-07-2829.9930.0929.9430.001869N/AN/A
2017-07-2730.1930.2029.8430.124265N/AN/A
2017-07-2629.9530.2929.9430.183622N/AN/A
2017-07-2529.5129.6029.1629.304387N/AN/A
2017-07-2128.5628.8728.5628.872398N/AN/A
2017-07-2029.1629.2429.0529.233290N/AN/A
2017-07-1929.0929.2929.0929.2913813N/AN/A
2017-07-1728.7228.8428.6928.806850N/AN/A
2017-07-1428.6228.8428.6228.841424N/AN/A
2017-07-1328.3828.5528.3228.555101N/AN/A
2017-07-1228.3828.4128.2628.413463N/AN/A
2017-07-1127.8528.1727.8528.172751N/AN/A
2017-07-1028.2728.2828.1528.263595N/AN/A
2017-07-0627.6727.8927.6727.834157N/AN/A
2017-07-0527.6627.8527.6627.853240N/AN/A
2017-07-0328.0528.0927.9127.984612N/AN/A
2017-06-3028.0928.2128.0528.1511442N/AN/A
2017-06-2927.7727.7727.6927.734581N/AN/A
2017-06-2828.4028.7728.4028.7714948N/AN/A
2017-06-2728.4628.5128.2928.373752N/AN/A
2017-06-2628.6628.7128.5428.636068N/AN/A
2017-06-2328.4928.6428.4728.634173N/AN/A
2017-06-2228.5928.5928.5028.504238N/AN/A
2017-06-2028.7528.7528.4328.505792N/AN/A
2017-06-1628.1828.3528.1828.303129N/AN/A
2017-06-1527.8728.0527.8628.046647N/AN/A
2017-06-1428.8428.8728.4128.446584N/AN/A
2017-06-1328.2228.3428.2228.344016N/AN/A
2017-06-1227.9428.0027.8427.966751N/AN/A
2017-06-0929.2529.2528.9929.105554N/AN/A
2017-06-0829.5329.5329.3229.514983N/AN/A
2017-06-0729.5929.7329.5829.733349N/AN/A
2017-06-0629.3229.4229.3029.304119N/AN/A
2017-06-0529.4429.4729.3229.406411N/AN/A
2017-06-0229.5629.6129.2829.582198N/AN/A
2017-06-0129.1629.2329.0029.193396N/AN/A
2017-05-3128.7628.7828.6328.785232N/AN/A
2017-05-3027.8728.2727.8728.273609N/AN/A
2017-05-2627.4827.5927.4127.5211874N/AN/A
2017-05-2527.6727.6827.4127.415755N/AN/A
2017-05-2427.4427.7627.3727.481744N/AN/A
2017-05-2327.5027.5627.3827.452892N/AN/A
2017-05-2227.5027.6427.5027.643627N/AN/A
2017-05-1927.4727.5727.4727.523150N/AN/A
2017-05-1826.9027.1526.9027.083958N/AN/A
2017-05-1727.3327.3327.0027.1318388N/AN/A
2017-05-1627.6627.7827.5527.7658011N/AN/A
2017-05-1527.5027.7427.5027.743193N/AN/A
2017-05-1227.5127.6827.5127.628034N/AN/A
2017-05-1127.3727.4427.2527.408411N/AN/A
2017-05-1027.1527.2927.1527.263749N/AN/A
Get more Data

ATOS ORIGIN SA Stock Chart

View AEXAY PE ratio, PS ratio stocks charts and compare with peers.
AEXAY Chart
Note: Compare ATOS ORIGIN SA stock price history with the index and industry peers.

ATOS ORIGIN SA Historical Prices: Past 5 years

Max Stock Price 31.4 Sep 19,2017
Min Stock Price 19.9 Dec 14,2016
Avg Stock Price 25.52

AEXAY Industry Peers

Company Price Change (%)
Thomson Reuters Ts (T.TRI)56.640.28 (0.5%)
Thomson Reuters (TRI)45.920.26 (0.57%)
Ntt Data Cp Ltd (NTDTY)10.380 (0%)
Wartsila Oyj (WRTBY)14.460.13 (0.91%)

We provide ATOS ORIGIN SA historical quotes along with historical valuation ratios like price to earnings ratio, and price to sales ratio for easy and quick ATOS ORIGIN SA stock analysis. The price and volume changes on a daily basis is provided in the ATOS ORIGIN SA stock price history. The daily volume changes indicate the investor interest in the stock.   AEXAY saw a high of 30.95, and a low of 30.82 on last trading day. .