The AES Corporation - 0H6G.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	13.69	13.7	13.7	14.02	13.5	2,709
December 03, 2025	13.99	13.86	13.86	14.07	13.86	20,616
December 02, 2025	14.3	13.99	13.99	14.3	13.96	5,090
December 01, 2025	13.64	13.95	13.95	14.05	13.64	32,224
November 28, 2025	13.94	14.08	14.08	14.08	13.93	4,850
November 26, 2025	13.86	13.99	13.96	14	13.82	1,067
November 25, 2025	13.85	13.81	13.81	14.1	13.81	1,617
November 24, 2025	13.77	13.95	13.95	13.95	13.74	6,067
November 21, 2025	13.53	13.4	13.48	13.65	13.34	1,532
November 20, 2025	13.99	13.66	13.66	14.11	13.5	4,449
November 19, 2025	13.71	13.8	13.8	13.95	13.71	2,503
November 18, 2025	13.95	13.87	13.87	14.1	13.64	6,411
November 17, 2025	13.91	13.96	13.96	14.16	13.81	6,750
November 14, 2025	13.47	13.94	13.94	14	13.4	5,401
November 13, 2025	14	13.7	13.7	14.1	13.66	9,199
November 12, 2025	14.14	14.11	14.11	14.19	13.97	6,305
November 11, 2025	14.35	14.35	14.35	14.35	14.03	3,487
November 10, 2025	14.27	14.08	14.08	14.33	13.9	4,535
November 07, 2025	13.95	13.82	13.87	13.98	13.73	6,901
November 06, 2025	14.31	14.18	14.18	14.58	13.95	4,323
November 05, 2025	13.47	14.22	14.22	14.37	13.47	7,807
November 04, 2025	13.49	13.42	13.42	13.72	13.19	3,390
November 03, 2025	13.9	13.6	13.6	13.9	13.45	47,228
October 31, 2025	14	13.88	13.88	14	13.58	10,195
October 30, 2025	14.42	14.1	14.1	14.42	14	7,275
October 29, 2025	14.68	14.37	14.19	14.68	14.32	9,345
October 28, 2025	14.46	14.46	14.28	14.56	14.27	55,348
October 27, 2025	14.78	14.46	14.28	14.78	14.39	10,379
October 24, 2025	14.31	14.53	14.35	14.7	14.31	7,545
October 23, 2025	14.36	14.28	14.11	14.46	14.14	8,060
October 22, 2025	14.32	14	14	14.37	13.98	10,322
October 21, 2025	14.4	14.35	14.35	14.48	14.21	11,605
October 20, 2025	14.69	14.61	14.61	14.76	14.58	8,496
October 17, 2025	14.61	14.62	14.62	14.82	14.46	8,411
October 16, 2025	14.86	14.83	14.83	14.99	14.73	7,332
October 15, 2025	14.52	14.7	14.7	15	14.52	19,564
October 14, 2025	14.28	14.35	14.35	14.53	14.25	4,974
October 13, 2025	14.15	14.47	14.47	14.63	14.15	25,613
October 10, 2025	14.65	14.14	14.14	14.69	14.06	28,099
October 09, 2025	14.89	14.75	14.75	14.89	14.57	11,227
October 08, 2025	14.49	14.61	14.84	14.84	14.32	21,809
October 07, 2025	14.59	14.33	14.33	14.59	14.25	17,646
October 06, 2025	14.7	14.23	14.23	14.8	14.2	25,893
October 03, 2025	14.47	14.5	14.5	14.61	14.27	40,610
October 02, 2025	15.36	14.73	14.73	15.36	14.52	46,027
October 01, 2025	15.19	15.41	15.41	15.41	14.26	268,123
September 30, 2025	13.1	13.03	13.03	13.24	13.02	6,829
September 29, 2025	13.35	13.17	13.17	13.35	13.1	4,119
September 26, 2025	13.09	13.14	13.14	13.32	13.09	2,310
September 25, 2025	13.32	13	13	13.32	13	3,794
September 24, 2025	13.18	13.2	13.2	13.28	13.09	19,156
September 23, 2025	13.09	13.17	13.17	13.46	13.09	8,963
September 22, 2025	13.02	13.07	13.07	13.14	12.9	16,594
September 19, 2025	12.97	12.92	12.92	13.04	12.76	2,111
September 18, 2025	12.7	12.9	12.9	12.9	12.54	3,540
September 17, 2025	12.82	12.6	12.6	12.85	12.5	1,620
September 16, 2025	13	12.82	12.82	13.01	12.77	4,097
September 15, 2025	12.92	13	13	13.18	12.9	6,184
September 12, 2025	12.81	12.93	12.93	12.96	12.71	8,750
September 11, 2025	12.8	12.93	12.93	12.97	12.76	7,207

The AES Corporation (0H6G.L) LSE