ATOS ORIGIN SA Stock Price History, AEXAY Historical Prices

Add to My Stocks
$28.54 $0.19 (0.67%) AEXAY stock closing price Jun 22, 2018 (Closing)

We provide 10 years stock price data for free. You can download ATOS ORIGIN SA stock price history here. Our historical data has the Open, High, Low, Close, and volume numbers along with ATOS ORIGIN SA P/E ratio, and PS ratio. The ATOS ORIGIN SA stock price history chart shows that the stock price reached a high of $32.13 on Jan 23, 2018, and a low of $19.9 on Dec 14, 2016 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-06-22 28.45 28.55 28.37 28.54 15,188 - -
2018-06-20 28.1 28.1 27.94 27.95 166,726 - -
2018-06-19 27.99 28.12 27.89 28.08 24,934 - -
2018-06-18 28.27 28.49 28.07 28.33 7,444 - -
2018-06-15 28.57 28.57 28.42 28.5 2,996 - -
2018-06-14 28.03 28.74 28.03 28.74 2,594 - -
2018-06-13 27.51 27.67 27.51 27.65 3,359 - -
2018-06-12 27.95 27.95 27.65 27.78 12,594 - -
2018-06-11 27.87 27.95 27.79 27.87 2,704 - -
2018-06-08 27.8 28 27.58 27.87 10,610 - -
2018-06-07 27.98 27.98 27.74 27.74 11,746 - -
2018-06-06 27.8 28.06 27.69 27.99 30,408 - -
2018-06-05 27.78 27.95 27.71 27.83 5,012 - -
2018-06-04 27.53 27.65 27.47 27.65 6,260 - -
2018-06-01 27.42 27.68 27.42 27.66 3,953 - -
2018-05-31 26.5 27.25 26.5 27.14 11,181 - -
2018-05-30 26 26.31 25.89 26.14 14,878 - -
2018-05-29 26.06 26.14 25.69 26.04 2,540 - -
2018-05-25 26.94 26.98 26.81 26.9 2,405 - -
2018-05-24 27.06 27.06 26.83 26.84 2,699 - -
2018-05-23 26.57 26.63 26.47 26.63 3,942 - -
2018-05-22 27.13 27.25 27.06 27.18 14,823 - -
2018-05-21 27.07 27.17 27.07 27.09 2,919 - -
2018-05-18 26.92 27.1 26.92 27.1 1,939 - -
2018-05-17 27.09 27.26 27.09 27.18 1,758 - -
2018-05-16 27.5 27.64 27.48 27.64 3,655 - -
2018-05-15 26.81 26.95 26.75 26.75 8,789 - -
2018-05-14 26.52 26.7 26.52 26.53 2,544 - -
2018-05-11 26.44 26.47 26.38 26.38 1,516 - -
2018-05-10 26.48 26.67 26.48 26.67 4,277 - -
2018-05-09 26.5 26.5 26.3 26.32 4,314 - -
2018-05-08 26.5 26.6 26.46 26.46 10,893 - -
2018-05-07 26.48 26.48 26.43 26.43 3,429 - -
2018-05-04 26.11 26.39 26.11 26.33 6,286 - -
2018-05-03 26.54 26.6 26.38 26.54 6,061 - -
2018-05-02 26.21 26.27 26 26 6,607 - -
2018-05-01 26.66 26.83 26.59 26.83 3,764 - -
2018-04-30 27.04 27.04 26.9 26.91 3,957 - -
2018-04-27 27.36 27.48 27.35 27.43 3,746 - -
2018-04-26 26.88 26.88 26.65 26.69 3,766 - -
2018-04-25 26.96 27.13 26.92 27.11 5,043 - -
2018-04-24 26.68 26.68 26.25 26.29 10,809 - -
2018-04-23 27.07 27.15 26.87 27.03 10,077 - -
2018-04-20 27.09 27.28 26.96 27.28 5,134 - -
2018-04-19 27.39 27.39 27.05 27.17 4,868 - -
2018-04-18 27.46 27.61 27.46 27.54 3,930 - -
2018-04-17 27.4 27.72 27.4 27.7 10,967 - -
2018-04-16 27.29 27.37 27.29 27.37 3,543 - -
2018-04-13 28.19 28.25 28.1 28.14 20,603 - -
2018-04-12 27.53 27.92 27.53 27.92 4,067 - -
2018-04-11 27.61 27.81 27.61 27.7 8,482 - -
2018-04-10 27.86 27.93 27.83 27.93 5,563 - -
2018-04-09 27.76 28 27.75 27.81 6,661 - -
2018-04-06 27.06 27.52 27.23 27.26 3,985 - -
2018-04-05 27.06 27.31 27.06 27.3 7,315 - -
2018-04-04 26.32 26.54 26.25 26.54 7,135 - -
2018-04-03 26.92 26.98 26.67 26.93 302,676 - -
2018-04-02 27.26 27.37 26.56 26.77 7,699 - -
2018-03-30 0 0 0 27.5 0 - -
2018-03-29 27.11 27.5 27.1 27.5 26,490 - -
2018-03-28 26.75 27.21 26.72 26.89 25,926 - -
2018-03-27 27.05 27.14 26.37 26.42 19,538 - -
2018-03-26 27.07 27.53 26.84 27.46 15,154 - -
2018-03-23 27.52 27.52 26.94 27.04 25,973 - -
2018-03-22 26.86 27.09 26.8 26.84 7,599 - -
2018-03-21 27.27 27.36 27.1 27.18 7,646 - -
2018-03-20 27.37 27.44 27.32 27.38 10,018 - -
2018-03-19 27.77 27.79 27.38 27.59 4,548 - -
2018-03-16 27.8 27.92 27.8 27.89 3,000 - -
2018-03-15 27.99 28.02 27.69 27.98 17,515 - -
2018-03-14 27.67 27.9 27.6 27.81 11,613 - -
2018-03-13 27.58 27.65 27.35 27.35 20,393 - -
2018-03-12 27.9 28 27.82 28 16,050 - -
2018-03-09 27.54 27.67 27.55 27.63 8,402 - -
2018-03-08 27.3 27.35 27.06 27.16 13,584 - -
2018-03-07 26.9 27 26.82 26.98 2,616 - -
2018-03-06 26.81 27.01 26.79 26.95 18,224 - -
2018-03-05 26.27 26.63 26.4 26.63 7,557 - -
2018-03-02 25.69 26 25.58 26 1,088,973 - -
2018-03-01 26.18 26.07 25.73 25.79 3,989 - -
2018-02-28 26.68 26.68 26.19 26.21 25,199 - -
2018-02-27 27.05 27.07 26.31 26.52 5,881 - -
2018-02-26 27.19 27.38 27.03 27.28 7,455 - -
2018-02-23 27.31 27.39 27.18 27.33 2,467 - -
2018-02-22 27.94 28.22 27.87 27.92 17,478 - -
2018-02-21 28.33 28.63 28.13 28.13 39,373 - -
2018-02-20 30.27 30.28 29.79 30.03 11,313 - -
2018-02-19 0 0 0 30.6 0 - -
2018-02-16 30.61 30.76 30.43 30.6 4,366 - -
Get more Data

ATOS ORIGIN SA Stock History 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 Stock Price History: Past 5 years

Max Stock Price32.13Jan 23,2018
Min Stock Price19.9Dec 14,2016
Avg Stock Price27.13

AEXAY Industry Peers

Company Price Change (%)
Iqvia Holdings (IQV)103.840.89 (0.85%)
Ntt Data Cp Ltd (NTDTY)11.450 (0%)
Wartsila Oyj (WRTBY)4.020 (0%)
Nomura Resh Ltd (NRILY)12.960 (0%)

We provide ATOS ORIGIN SA share price history along with PE ratio and PS ratio for doing ATOS ORIGIN SA fundamental analysis. The price movement is easily depicted in the ATOS ORIGIN SA stock price history chart. The daily volume changes indicate the investor interest in the stock. AEXAY stock saw an opening price of $28.45, and a closing price of $28.54 on Jun 22, 2018. ATOS ORIGIN SA historical P/S ratio was at a high of - on Jun 22, 2018 and a low of - on Jun 22, 2018.