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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 08, 2025	12.99	12.72	12.72	12.99	12.65	2,526
September 05, 2025	12.81	12.89	12.89	13.08	12.7	4,563
September 04, 2025	13.32	12.71	12.71	13.32	12.35	21,589
September 03, 2025	13.32	13.21	13.21	13.42	13.2	12,285
September 02, 2025	13.2	13.33	13.33	13.34	13.19	11,640
August 29, 2025	13.51	13.57	13.57	13.65	13.45	9,891
August 28, 2025	13.45	13.41	13.41	13.52	13.35	8,278
August 27, 2025	13.29	13.24	13.24	13.48	13.24	9,184
August 26, 2025	13.45	13.42	13.42	13.53	13.35	2,320
August 22, 2025	13.07	13.37	13.37	13.45	13.04	9,817
August 21, 2025	13.16	12.94	12.94	13.22	12.89	6,593
August 20, 2025	13.36	13.06	13.06	13.45	13.02	9,950
August 19, 2025	13.38	13.46	13.46	13.55	13.38	9,051
August 18, 2025	13.42	13.38	13.38	13.5	13.33	24,338
August 15, 2025	12.96	13.4	13.4	13.49	12.85	23,267
August 14, 2025	12.95	12.72	12.72	12.95	12.63	11,890
August 13, 2025	12.9	12.95	12.95	13.27	12.85	4,567
August 12, 2025	12.8	12.97	12.97	13.01	12.76	1,922
August 11, 2025	13.11	12.9	12.9	13.25	12.74	7,702
August 08, 2025	12.97	13.04	13.04	13.08	12.82	6,072
August 07, 2025	13.18	12.84	12.84	13.23	12.84	6,290
August 06, 2025	12.81	12.88	12.88	13.08	12.66	8,744
August 05, 2025	13.45	12.85	12.85	13.48	12.79	20,593
August 04, 2025	13.34	13.44	13.36	13.51	13.17	20,045
August 01, 2025	13.51	13.25	13.25	13.75	13.02	30,194
July 31, 2025	13.07	13.06	12.88	13.23	12.98	78,675
July 30, 2025	13.46	13.19	13.01	13.46	13.13	12,271
July 29, 2025	13.51	13.27	13.09	13.55	13.25	330,809
July 28, 2025	13.82	13.54	13.36	13.84	13.46	9,463
July 25, 2025	13.8	13.78	13.59	13.86	13.68	3,383
July 24, 2025	13.92	13.85	13.66	13.93	13.55	8,534
July 23, 2025	13.9	13.74	13.56	13.97	13.71	10,231
July 22, 2025	13.67	13.79	13.6	13.83	13.6	10,692
July 21, 2025	13.47	13.83	13.64	13.88	13.45	16,357
July 18, 2025	13.35	13.4	13.22	13.4	13.21	4,236
July 17, 2025	13.11	13.18	13	13.34	13.11	18,202
July 16, 2025	13.31	13	12.82	13.44	12.78	17,849
July 15, 2025	12.48	12.9	12.73	12.96	12.48	12,670
July 14, 2025	12.59	12.5	12.33	12.8	12.42	8,862
July 11, 2025	12.36	12.51	12.51	12.61	12.17	22,037
July 10, 2025	13.1	12.59	12.59	13.4	12.37	31,101
July 09, 2025	12.35	12.97	12.97	13.1	12.34	148,040
July 08, 2025	11.2	11.05	11.05	11.25	10.98	12,158
July 07, 2025	11.5	11.6	11.6	11.64	11.33	11,302
July 03, 2025	11.1	11.59	11.59	11.62	11.1	14,153
July 02, 2025	10.89	11.27	11.27	11.39	10.82	23,915
July 01, 2025	10.42	10.69	10.69	11.01	10.39	16,261
June 30, 2025	10.68	10.44	10.44	10.68	10.04	50,149
June 27, 2025	10.85	10.79	10.79	10.89	10.76	6,983
June 26, 2025	10.6	10.85	10.85	10.89	10.57	15,563
June 25, 2025	10.53	10.52	10.52	10.64	10.41	7,918
June 24, 2025	10.2	10.32	10.32	10.39	10.19	18,428
June 23, 2025	10.39	10.18	10.18	10.44	10.1	43,369
June 20, 2025	10.5	10.52	10.52	10.69	10.49	5,961
June 18, 2025	10.53	10.59	10.59	10.8	10.48	18,804
June 17, 2025	11.05	10.51	10.51	11.49	10.5	19,629
June 16, 2025	11.54	11.43	11.43	11.7	11.38	12,433
June 13, 2025	11.4	11.09	11.09	11.5	11.09	26,511
June 12, 2025	11.5	11.62	11.62	11.74	11.44	9,921
June 11, 2025	11.35	11.48	11.48	11.48	11.3	8,844

The AES Corporation (0H6G.L) LSE