Legal & General Ucits ETF Public Limited Company LG Artificial Intellige...

(AIAI)
Sector: n/a
$22.25
$0.31 1.40
Last updated: 13:12:17

Historic Prices - up to 10 years

Date Open High Low Close Volume
22/11/2024 $21.84 $21.96 $21.68 $21.76 7,573
21/11/2024 $21.44 $21.77 $21.18 $21.76 81,031
20/11/2024 $21.21 $21.26 $20.92 $20.95 695
19/11/2024 $20.93 $21.04 $20.67 $21.02 41,274
18/11/2024 $20.87 $20.99 $20.82 $20.90 12,728
15/11/2024 $21.23 $21.42 $20.79 $21.52 1,192
14/11/2024 $21.72 $21.78 $21.10 $21.52 13,052
13/11/2024 $21.65 $21.94 $21.51 $21.68 2,172
12/11/2024 $21.68 $21.83 $21.41 $21.68 50,673
11/11/2024 $21.68 $21.86 $21.53 $21.65 6,707
08/11/2024 $21.51 $21.64 $21.36 $21.40 30,672
07/11/2024 $21.28 $21.59 $21.28 $21.47 8,512
06/11/2024 $20.94 $21.36 $20.88 $21.02 5,357
05/11/2024 $20.47 $20.47 $20.31 $20.46 19,575
04/11/2024 $20.38 $20.51 $20.26 $20.38 36,396
01/11/2024 $20.22 $20.44 $19.92 $20.44 52,046
31/10/2024 $20.50 $20.60 $20.19 $20.25 13,398
30/10/2024 $20.82 $20.87 $20.69 $20.82 4,026
29/10/2024 $20.70 $20.82 $20.57 $20.82 4,806
28/10/2024 $20.98 $20.98 $20.58 $20.66 47,548
25/10/2024 $20.57 $20.80 $20.43 $20.69 7,343
24/10/2024 $20.46 $20.64 $19.58 $20.42 3,711
23/10/2024 $20.60 $20.68 $20.43 $20.42 1,075
22/10/2024 $20.75 $20.82 $20.61 $20.65 40,444
21/10/2024 $20.83 $20.89 $20.65 $20.67 13,004
18/10/2024 $20.81 $20.91 $20.75 $20.86 3,101
17/10/2024 $20.89 $21.07 $20.52 $20.78 13,181
16/10/2024 $20.81 $20.83 $20.61 $20.72 16,440
15/10/2024 $21.14 $21.16 $20.70 $20.87 13,843
14/10/2024 $21.11 $21.27 $21.02 $21.18 892
11/10/2024 $20.88 $21.06 $20.79 $21.06 7,807
10/10/2024 $20.69 $20.84 $20.58 $20.83 1,692
09/10/2024 $20.35 $20.71 $20.33 $20.49 862
08/10/2024 $20.32 $20.52 $20.10 $20.49 1,259
07/10/2024 $20.55 $20.63 $20.36 $20.38 1,287
04/10/2024 $20.15 $20.46 $20.14 $20.33 6,659
03/10/2024 $19.98 $20.19 $19.98 $20.12 5,416
02/10/2024 $20.04 $20.22 $19.98 $20.22 4,767
01/10/2024 $20.40 $20.43 $19.90 $19.90 11,899
30/09/2024 $20.32 $20.46 $20.29 $20.30 1,647
27/09/2024 $20.42 $20.57 $20.33 $20.40 641
26/09/2024 $20.56 $20.70 $20.22 $20.27 2,879
25/09/2024 $20.00 $20.25 $19.92 $20.17 36,459
24/09/2024 $20.07 $20.18 $20.02 $20.14 2,619
23/09/2024 $19.96 $20.00 $19.88 $19.95 1,380
20/09/2024 $19.94 $19.94 $19.74 $19.75 6,699
19/09/2024 $19.75 $19.97 $19.73 $19.34 5,389
18/09/2024 $19.34 $19.55 $19.34 $19.34 357
17/09/2024 $19.55 $19.65 $19.42 $19.60 5,936
16/09/2024 $19.42 $19.48 $19.29 $19.39 28,408
13/09/2024 $19.33 $19.45 $19.25 $19.19 205
12/09/2024 $19.19 $19.27 $19.14 $18.68 1,894
11/09/2024 $18.80 $18.85 $18.57 $18.72 11,433
10/09/2024 $18.42 $18.85 $18.42 $18.72 465
09/09/2024 $18.58 $18.76 $18.51 $18.62 42,199
06/09/2024 $18.78 $19.00 $18.51 $18.51 31,000
05/09/2024 $18.87 $18.97 $18.69 $18.69 3,678
04/09/2024 $18.83 $19.07 $18.71 $18.96 8,518
03/09/2024 $19.56 $19.63 $19.23 $19.25 2,538
02/09/2024 $19.51 $19.65 $19.50 $19.61 835
30/08/2024 $19.60 $19.70 $19.48 $19.48 5,571
29/08/2024 $19.46 $19.71 $19.16 $19.71 2,063
28/08/2024 $19.58 $19.62 $19.24 $19.24 8,447
27/08/2024 $19.51 $19.56 $19.32 $19.44 28,416
26/08/2024 $19.76 $19.81 $19.55 $19.55 5,971
23/08/2024 $19.76 $19.81 $19.55 $19.55 5,971
22/08/2024 $19.76 $19.81 $19.55 $19.55 5,971
21/08/2024 $19.60 $19.75 $19.57 $19.65 11,963
20/08/2024 $19.83 $19.85 $19.61 $19.63 66,187
19/08/2024 $19.44 $19.52 $19.35 $19.37 20,528
16/08/2024 $19.35 $19.54 $19.34 $19.37 478
15/08/2024 $18.98 $19.40 $18.89 $19.34 10,726
14/08/2024 $18.96 $19.07 $18.83 $18.98 9,760
13/08/2024 $18.60 $18.82 $18.45 $18.82 23,477
12/08/2024 $18.56 $18.61 $18.36 $18.45 8,960
09/08/2024 $18.58 $18.61 $17.98 $18.48 19,904
08/08/2024 $17.86 $18.31 $17.69 $18.27 31,991
07/08/2024 $18.02 $18.48 $17.95 $18.42 48,411
06/08/2024 $17.84 $17.95 $17.60 $17.79 10,350
05/08/2024 $17.24 $17.67 $16.53 $17.61 34,081
02/08/2024 $18.37 $18.42 $17.71 $17.86 17,364
01/08/2024 $19.33 $19.50 $18.85 $18.86 36,378
31/07/2024 $19.29 $19.53 $19.18 $19.40 23,214
30/07/2024 $19.24 $19.35 $19.00 $19.19 12,869
29/07/2024 $19.41 $19.45 $19.19 $19.19 29,428
26/07/2024 $19.23 $19.37 $19.18 $19.15 52,054
25/07/2024 $19.10 $19.23 $18.44 $19.15 34,595
24/07/2024 $19.57 $19.65 $19.33 $19.36 19,735
23/07/2024 $19.65 $19.91 $19.55 $19.91 23,305
22/07/2024 $19.45 $19.66 $19.44 $19.50 109,903
19/07/2024 $19.64 $19.71 $19.41 $19.42 8,123
18/07/2024 $20.19 $20.29 $19.71 $19.71 7,498
17/07/2024 $20.52 $20.57 $20.15 $20.19 10,782
16/07/2024 $20.52 $20.63 $20.41 $20.53 14,275
15/07/2024 $20.47 $20.66 $20.41 $20.60 23,754
12/07/2024 $20.24 $20.52 $20.24 $20.50 8,189
11/07/2024 $20.34 $20.62 $20.31 $20.34 7,836
10/07/2024 $20.27 $20.36 $20.12 $20.23 11,743
09/07/2024 $20.50 $20.57 $20.18 $20.20 19,643
08/07/2024 $20.38 $20.51 $20.34 $20.43 11,793
05/07/2024 $20.29 $20.39 $20.20 $20.38 7,224
04/07/2024 $20.23 $20.25 $20.18 $20.19 2,462
03/07/2024 $20.11 $20.31 $20.07 $20.24 11,345
02/07/2024 $19.79 $20.01 $19.76 $19.95 9,909
01/07/2024 $20.08 $20.08 $19.69 $19.83 1,682
28/06/2024 $19.84 $20.05 $19.82 $19.95 3,698
27/06/2024 $19.46 $19.72 $19.45 $19.68 19,042
26/06/2024 $19.46 $19.53 $19.34 $19.45 3,739
25/06/2024 $19.32 $19.38 $19.25 $19.36 1,349
24/06/2024 $19.46 $19.53 $19.41 $19.47 11,541
21/06/2024 $19.37 $19.51 $19.25 $19.38 2,742
20/06/2024 $19.61 $19.65 $19.45 $19.52 5,864
19/06/2024 $19.56 $19.58 $19.49 $19.55 2,711
18/06/2024 $19.41 $19.53 $19.39 $19.47 7,719
17/06/2024 $19.30 $19.53 $19.14 $19.20 3,629
14/06/2024 $19.25 $19.37 $19.17 $19.25 5,121
13/06/2024 $19.53 $19.56 $19.32 $19.33 18,270
12/06/2024 $19.18 $19.61 $18.75 $19.60 4,221
11/06/2024 $19.12 $19.19 $18.96 $19.03 82,988
10/06/2024 $19.02 $19.11 $18.88 $19.11 44,318
07/06/2024 $19.20 $19.24 $18.99 $19.05 6,585
06/06/2024 $19.18 $19.23 $19.07 $19.15 12,931
05/06/2024 $18.81 $18.99 $18.72 $18.99 3,951
04/06/2024 $18.67 $18.72 $18.58 $18.63 2,384
03/06/2024 $18.87 $18.93 $18.64 $18.71 42,482
31/05/2024 $18.67 $18.86 $18.45 $18.48 22,809
30/05/2024 $19.00 $19.25 $18.89 $19.00 1,792
29/05/2024 $19.35 $19.41 $19.20 $19.31 5,377
28/05/2024 $19.50 $19.63 $19.31 $19.43 19,958
27/05/2024 $19.29 $19.44 $19.22 $19.44 2,680