Aeonx Digital Technology Ltd (AEOX)

AEOX
🏛️ Indien →
209.50
Letzte Aktualisierung: 2025-10-01
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2021-12-31 94.50 95.50 92.00 94.90 0.0M
2021-12-30 93.00 95.40 93.00 94.20 0.0M
2021-12-29 95.00 95.00 90.50 93.25 0.0M
2021-12-28 95.25 95.25 93.00 94.35 0.0M
2021-12-27 94.95 94.95 92.00 94.00 0.0M
2021-12-24 92.00 94.95 90.00 92.10 0.0M
2021-12-23 90.10 95.90 90.10 92.75 0.0M
2021-12-22 95.00 95.50 94.25 95.00 0.0M
2021-12-21 94.00 94.70 92.30 92.45 0.0M
2021-12-20 92.30 95.95 92.30 93.25 0.0M
2021-12-17 96.50 96.50 92.00 92.30 0.0M
2021-12-16 96.20 96.50 92.85 92.90 0.0M
2021-12-15 101.00 101.00 93.40 94.10 0.0M
2021-12-14 98.75 99.00 95.05 96.40 0.0M
2021-12-13 101.00 101.00 93.25 96.80 0.0M
2021-12-10 93.00 99.00 93.00 95.25 0.0M
2021-12-09 95.00 95.90 93.30 94.95 0.0M
2021-12-08 96.90 96.90 94.00 95.00 0.0M
2021-12-07 93.50 97.80 93.50 95.90 0.0M
2021-12-06 94.20 97.00 93.05 94.00 0.0M
2021-12-03 97.50 98.00 92.80 94.20 0.0M
2021-12-02 97.85 97.85 94.00 94.90 0.0M
2021-12-01 94.50 96.00 92.25 95.05 0.0M
2021-11-30 94.50 94.50 91.10 93.00 0.0M
2021-11-29 94.70 94.70 88.00 92.10 0.0M
2021-11-26 96.65 96.65 89.40 94.70 0.0M
2021-11-25 93.00 95.25 92.00 93.50 0.0M
2021-11-24 97.00 97.00 94.00 95.30 0.0M
2021-11-23 93.50 97.50 92.50 93.25 0.0M
2021-11-22 92.00 93.95 92.00 93.50 0.0M
2021-11-18 93.45 99.00 91.00 92.05 0.0M
2021-11-17 90.30 94.80 90.30 93.45 0.0M
2021-11-16 89.05 93.90 89.05 92.10 0.0M
2021-11-15 92.00 92.00 89.05 90.20 0.0M
2021-11-12 95.45 95.45 92.00 92.10 0.0M
2021-11-11 94.25 96.50 89.00 92.25 0.0M
2021-11-10 98.00 98.00 91.00 95.45 0.0M
2021-11-09 97.95 100.00 94.00 97.20 0.0M
2021-11-08 97.45 98.45 94.80 95.35 0.0M
2021-11-04 94.50 99.40 94.50 97.45 0.0M
2021-11-03 98.00 98.50 93.50 94.50 0.0M
2021-11-02 95.10 98.85 95.10 95.40 0.0M
2021-11-01 94.10 99.00 94.10 95.75 0.0M
2021-10-29 95.00 96.00 93.50 96.00 0.0M
2021-10-28 96.50 96.50 93.00 93.65 0.0M
2021-10-27 94.05 99.80 92.40 96.50 0.0M
2021-10-26 92.75 94.80 92.75 94.00 0.0M
2021-10-25 94.90 94.90 92.30 92.95 0.0M
2021-10-22 95.55 99.00 92.20 92.30 0.0M
2021-10-21 100.90 100.90 95.55 95.60 0.0M
2021-10-20 103.00 103.00 95.60 98.45 0.0M
2021-10-19 102.50 102.50 96.55 96.60 0.0M
2021-10-18 99.85 100.25 95.55 98.15 0.0M
2021-10-14 101.95 103.00 99.30 99.85 0.0M
2021-10-13 103.95 103.95 99.00 101.95 0.0M
2021-10-12 99.95 104.95 99.00 99.80 0.0M
2021-10-11 103.80 111.00 95.30 99.00 0.0M
2021-10-08 98.40 100.00 95.10 98.20 0.0M
2021-10-07 108.95 108.95 85.00 98.25 0.0M
2021-10-06 112.00 119.00 103.00 103.80 0.0M
2021-10-05 103.30 109.35 100.10 109.35 0.0M
2021-10-04 100.30 103.30 99.00 99.45 0.0M
2021-10-01 101.95 102.00 95.10 98.30 0.0M
2021-09-30 98.60 104.50 92.05 97.75 0.0M
2021-09-29 92.55 97.35 92.55 95.00 0.0M
2021-09-28 92.10 96.30 92.10 92.65 0.0M
2021-09-27 95.00 97.20 90.00 95.00 0.0M
2021-09-24 92.20 97.20 92.00 92.20 0.0M
2021-09-23 94.05 96.95 94.00 94.20 0.0M
2021-09-22 97.95 98.75 93.75 94.30 0.0M
2021-09-21 98.70 98.70 92.00 95.85 0.0M
2021-09-20 100.00 100.00 90.05 94.45 0.0M
2021-09-17 105.00 105.00 97.00 98.00 0.0M
2021-09-16 101.10 107.40 98.10 100.05 0.0M
2021-09-15 91.45 97.65 88.10 97.65 0.0M
2021-09-14 87.65 90.00 87.65 88.80 0.0M
2021-09-13 89.80 96.90 82.80 87.80 0.0M
2021-09-09 88.80 92.00 88.05 89.90 0.0M
2021-09-08 91.95 91.95 87.00 91.80 0.0M
2021-09-07 88.05 97.00 88.05 92.00 0.0M
2021-09-06 93.60 93.85 90.60 90.85 0.0M
2021-09-03 94.15 101.00 89.50 90.40 0.0M
2021-09-02 87.75 94.15 87.65 91.95 0.0M
2021-09-01 86.50 88.95 85.05 85.60 0.0M
2021-08-31 90.95 90.95 85.50 86.35 0.0M
2021-08-30 88.20 92.00 85.00 88.35 0.0M
2021-08-27 92.60 92.60 87.00 88.10 0.0M
2021-08-26 89.90 91.90 86.05 90.10 0.0M
2021-08-25 91.90 91.90 85.40 86.00 0.0M
2021-08-24 84.95 87.50 81.55 87.25 0.0M
2021-08-23 83.85 89.90 81.50 82.80 0.0M
2021-08-20 88.00 91.80 83.00 83.85 0.0M
2021-08-18 92.50 93.20 88.00 88.65 0.0M
2021-08-17 99.45 102.65 86.05 88.85 0.0M
2021-08-16 102.70 102.70 94.85 95.60 0.0M
2021-08-13 102.70 102.70 94.10 98.25 0.0M
2021-08-12 98.00 103.40 93.00 94.25 0.0M
2021-08-11 103.80 103.80 93.25 97.80 0.0M
2021-08-10 102.90 103.00 91.40 94.60 0.0M
2021-08-09 106.40 106.40 97.80 99.10 0.0M
2021-08-06 108.95 108.95 99.00 101.25 0.0M
2021-08-05 103.00 104.00 98.50 99.25 0.0M
2021-08-04 105.70 107.85 103.00 103.60 0.0M
2021-08-03 104.00 107.00 103.70 103.95 0.0M
2021-08-02 108.00 109.90 102.00 103.50 0.0M
2021-07-30 106.15 110.00 103.35 105.45 0.0M
2021-07-29 107.90 107.90 102.30 106.15 0.0M
2021-07-28 105.00 107.75 102.10 103.50 0.0M
2021-07-27 107.00 108.85 101.75 103.60 0.0M
2021-07-26 113.50 113.50 105.00 106.50 0.0M
2021-07-23 110.55 114.95 107.60 108.40 0.0M
2021-07-22 116.00 117.95 112.00 112.95 0.0M
2021-07-20 116.80 116.80 110.05 113.80 0.0M
2021-07-19 108.95 112.40 108.95 112.40 0.0M
2021-07-16 109.00 112.00 105.50 107.05 0.0M
2021-07-15 114.00 114.00 108.10 108.85 0.0M
2021-07-14 114.90 114.90 106.45 108.85 0.0M
2021-07-13 109.30 114.00 109.30 112.05 0.0M
2021-07-12 103.85 109.30 103.85 108.65 0.0M
2021-07-09 106.50 108.00 103.20 104.80 0.0M
2021-07-08 104.15 106.20 100.00 106.20 0.0M
2021-07-07 102.00 102.20 99.55 101.15 0.0M
2021-07-06 102.00 102.00 99.00 99.90 0.0M
2021-07-05 100.05 101.00 98.05 98.90 0.0M
2021-07-02 100.00 103.90 98.10 99.50 0.0M
2021-07-01 101.70 103.80 97.50 100.00 0.0M
2021-06-30 104.60 104.60 98.05 101.65 0.0M
2021-06-29 105.00 105.00 97.60 102.55 0.0M
2021-06-28 103.00 103.20 93.70 101.90 0.0M
2021-06-25 103.85 103.85 96.00 98.40 0.0M
2021-06-24 106.45 106.90 99.65 100.80 0.0M
2021-06-23 108.40 108.40 100.00 102.10 0.0M
2021-06-22 99.10 104.05 95.65 103.30 0.0M
2021-06-21 99.65 103.90 99.10 99.10 0.0M
2021-06-18 104.65 105.95 103.00 104.30 0.0M
2021-06-17 115.50 115.50 108.40 108.40 0.0M
2021-06-16 124.35 124.35 112.55 114.10 0.0M
2021-06-15 118.45 118.45 118.45 118.45 0.0M
2021-06-14 112.85 112.85 112.85 112.85 0.0M
2021-06-11 102.55 107.50 102.55 107.50 0.0M
2021-06-10 101.55 103.00 100.05 102.40 0.0M
2021-06-09 100.90 102.00 99.90 100.95 0.0M
2021-06-08 103.95 103.95 94.90 100.65 0.0M
2021-06-07 102.80 102.80 95.55 99.80 0.0M
2021-06-04 101.00 103.00 98.00 99.05 0.0M
2021-06-03 105.50 105.50 100.80 101.50 0.0M
2021-06-02 104.40 106.00 100.50 100.75 0.0M
2021-06-01 103.80 104.10 98.40 102.35 0.0M
2021-05-31 94.50 99.15 91.90 99.15 0.0M
2021-05-28 95.50 95.50 92.35 94.45 0.0M
2021-05-27 99.45 99.45 92.40 95.20 0.0M
2021-05-26 101.00 101.00 93.50 96.90 0.0M
2021-05-25 92.00 96.70 89.05 96.70 0.0M
2021-05-24 97.75 97.75 90.05 92.10 0.0M
2021-05-21 98.40 98.40 90.55 94.60 0.0M
2021-05-20 92.70 99.00 92.70 95.30 0.0M
2021-05-19 96.00 98.60 95.50 95.60 0.0M
2021-05-18 99.90 99.90 94.50 96.50 0.0M
2021-05-17 95.75 102.00 94.00 97.50 0.0M
2021-05-14 96.00 97.90 93.35 97.70 0.0M
2021-05-12 96.55 99.50 92.80 95.95 0.0M
2021-05-11 100.00 100.00 94.55 96.50 0.0M
2021-05-10 94.00 100.85 94.00 97.30 0.0M
2021-05-07 95.20 99.90 95.15 97.00 0.0M
2021-05-06 105.95 105.95 98.15 99.10 0.0M
2021-05-05 113.60 113.60 103.10 103.30 0.0M
2021-05-04 108.20 108.20 108.20 108.20 0.0M
2021-05-03 98.15 103.05 98.15 103.05 0.0M
2021-04-30 94.20 98.70 94.20 98.15 0.0M
2021-04-29 97.00 97.00 94.00 94.00 0.0M
2021-04-28 93.90 96.85 92.00 94.50 0.0M
2021-04-27 94.80 94.80 92.50 93.00 0.0M
2021-04-26 94.25 94.25 87.05 91.75 0.0M
2021-04-23 89.80 89.80 89.80 89.80 0.0M
2021-04-22 83.90 85.55 81.05 85.55 0.0M
2021-04-20 81.00 81.50 81.00 81.50 0.0M
2021-04-19 80.35 83.95 76.90 77.65 0.0M
2021-04-16 86.10 86.10 80.35 80.75 0.0M
2021-04-15 81.10 86.65 79.10 82.05 0.0M
2021-04-13 80.10 85.50 78.80 82.55 0.0M
2021-04-12 83.15 87.30 80.00 82.85 0.0M
2021-04-09 83.15 83.15 83.10 83.15 0.0M
2021-04-08 75.45 79.20 74.10 79.20 0.0M
2021-04-07 71.00 75.45 71.00 75.45 0.0M
2021-04-06 70.00 71.90 68.60 71.90 0.0M
2021-04-05 73.00 74.65 71.00 71.00 0.0M
2021-04-01 73.00 76.00 73.00 73.10 0.0M
2021-03-31 74.95 75.30 69.05 74.85 0.0M
2021-03-30 71.40 78.50 71.40 71.75 0.0M
2021-03-26 74.70 78.00 74.00 75.05 0.0M
2021-03-25 78.00 78.65 74.35 74.75 0.0M
2021-03-24 78.00 83.95 77.90 78.25 0.0M
2021-03-23 80.00 84.20 76.60 82.00 0.0M
2021-03-22 82.00 84.10 76.40 80.20 0.0M
2021-03-19 82.10 83.00 78.20 80.35 0.0M
2021-03-18 88.20 89.40 81.60 82.10 0.0M
2021-03-17 88.00 91.85 85.75 85.75 0.0M
2021-03-16 93.85 93.85 87.45 87.95 0.0M
2021-03-15 86.00 91.25 85.00 91.10 0.0M
2021-03-12 87.50 91.00 85.50 86.95 0.0M
2021-03-10 88.65 90.05 87.20 90.00 0.0M
2021-03-09 89.00 92.00 84.65 91.20 0.0M
2021-03-08 91.95 93.25 88.50 89.05 0.0M
2021-03-05 94.80 94.80 87.80 88.95 0.0M
2021-03-04 90.00 94.50 90.00 91.85 0.0M
2021-03-03 94.20 94.20 90.00 90.15 0.0M
2021-03-02 92.40 92.40 89.55 90.05 0.0M
2021-03-01 89.35 92.85 86.55 88.10 0.0M
2021-02-26 91.40 91.40 83.05 89.50 0.0M
2021-02-25 87.05 87.05 86.90 87.05 0.0M
2021-02-24 82.40 82.95 82.30 82.95 0.0M
2021-02-23 83.45 83.50 78.95 79.00 0.0M
2021-02-22 81.45 83.95 80.15 83.10 0.0M
2021-02-19 81.95 83.00 80.05 81.45 0.0M
2021-02-18 81.05 82.50 81.00 81.95 0.0M
2021-02-17 78.70 82.00 78.00 82.00 0.0M
2021-02-16 80.25 81.00 79.40 80.65 0.0M
2021-02-15 82.00 83.00 78.50 81.00 0.0M
2021-02-12 85.00 85.00 78.85 81.35 0.0M
2021-02-11 82.90 82.95 80.15 82.95 0.0M
2021-02-10 83.80 83.80 76.30 79.00 0.0M
2021-02-09 84.80 84.80 78.85 79.90 0.0M
2021-02-08 84.00 84.00 80.00 81.10 0.0M
2021-02-05 86.75 86.75 80.00 80.10 0.0M
2021-02-04 82.00 82.75 80.00 82.75 0.0M
2021-02-03 78.00 78.85 77.05 78.85 0.0M
2021-02-02 74.90 75.10 74.90 75.10 0.0M
2021-02-01 69.70 71.55 66.10 71.55 0.0M
2021-01-29 65.00 68.15 64.00 68.15 0.0M
2021-01-28 59.25 64.95 59.25 64.95 0.0M
2021-01-27 58.20 62.00 58.20 61.90 0.0M
2021-01-25 60.50 63.90 60.50 61.05 0.0M
2021-01-22 63.70 68.50 63.15 63.45 0.0M
2021-01-21 69.00 71.95 66.40 66.45 0.0M
2021-01-20 69.25 71.80 69.25 69.75 0.0M
2021-01-19 72.45 72.50 69.20 69.30 0.0M
2021-01-18 70.00 70.95 67.00 69.30 0.0M
2021-01-15 74.00 74.00 69.50 70.45 0.0M
2021-01-14 70.00 72.30 65.70 72.05 0.0M
2021-01-13 69.00 70.60 66.40 68.90 0.0M
2021-01-12 70.70 70.70 64.25 68.00 0.0M
2021-01-11 69.00 70.15 66.05 67.60 0.0M
2021-01-08 68.95 69.40 64.10 66.85 0.0M
2021-01-07 64.60 66.50 63.00 66.10 0.0M
2021-01-06 69.75 69.75 63.30 63.35 0.0M
2021-01-05 68.90 68.90 64.35 66.60 0.0M
2021-01-04 70.25 70.25 66.00 67.70 0.0M
2021-01-01 66.85 66.95 66.85 66.95 0.0M