Amedeo Air Four Plus Limited - AA4.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 08, 2025	66.2	66.2	66.2	66.4	66.04	322,794
September 05, 2025	66.3	66.2	66.2	66.6	66.04	257,709
September 04, 2025	66.6	66.4	66.4	66.6	66.24	171,475
September 03, 2025	66.4	66.2	66.2	66.6	66.2	464,599
September 02, 2025	66.6	66.6	66.6	66.6	66	487,719
September 01, 2025	66.4	66.6	66.6	67.2	66	188,933
August 29, 2025	66.4	67	67	67	66	455,707
August 28, 2025	66.38	66.3	66.3	66.4	66.2	197,961
August 27, 2025	66.16	66.2	66.2	66.4	66	184,443
August 26, 2025	66.2	66.2	66.2	66.4	66.05	269,534
August 22, 2025	67	66.2	66.2	67	66.2	249,658
August 21, 2025	66	66.2	66.2	66.85	66	236,981
August 20, 2025	66.4	66.2	66.2	66.96	66.2	212,975
August 19, 2025	66.37	66.2	66.2	66.4	66	279,923
August 18, 2025	66.39	65.9	65.9	66.4	65.9	317,348
August 15, 2025	66	65.9	65.9	66.4	65.2	566,881
August 14, 2025	65.8	65.4	65.4	66	64.8	75,758
August 13, 2025	66	65.4	65.4	66	64.8	315,625
August 12, 2025	65.35	65.4	65.4	66	65	226,730
August 11, 2025	64.6	65.4	65.4	65.8	64.47	412,378
August 08, 2025	65	64.6	64.6	66	64.46	526,034
August 07, 2025	65.8	65	65	66	65	264,110
August 06, 2025	66.4	65.2	65.2	66.4	65	598,796
August 05, 2025	66.1	66.6	66.6	67	65.4	1.09M
August 04, 2025	64.37	66.2	66.2	67	64	1.6M
August 01, 2025	63.4	64	64	64.37	63.12	747,299
July 31, 2025	62	63	63	63.4	61.45	1.13M
July 30, 2025	60.72	61.8	61.8	62	59.65	1.03M
July 29, 2025	59.9	60	60	60.82	59.6	843,585
July 28, 2025	59.2	59.4	59.4	59.94	58.6	1.09M
July 25, 2025	59.2	59.1	59.1	59.2	58.98	140,858
July 24, 2025	58.96	59	59	59.6	58.96	517,127
July 23, 2025	58.88	59.4	59.4	59.8	58.88	150,043
July 22, 2025	59	59	59	59.6	58.6	193,262
July 21, 2025	59.6	59.1	59.1	59.8	58.6	415,535
July 18, 2025	58.35	59	59	59.8	57.91	422,440
July 17, 2025	57.6	57.9	57.9	58.4	57.2	306,430
July 16, 2025	57.96	57.8	57.8	58.4	57	1.57M
July 15, 2025	57.96	57.5	57.5	58	57	9.21M
July 14, 2025	57.2	58	58	58	57	213,168
July 11, 2025	55.25	57.2	57.2	57.8	55	560,660
July 10, 2025	56.5	55.67	55.67	56.51	55	108,058
July 09, 2025	57.8	57.8	57.8	58	57.5	461,556
July 08, 2025	57.8	57.7	57.7	57.81	57.5	405,584
July 07, 2025	57.49	57.6	57.6	57.8	56.2	205,785
July 04, 2025	57.72	57.6	57.6	57.72	57.4	466,004
July 03, 2025	57.51	57.6	57.6	58	57.4	186,040
July 02, 2025	57.69	57.8	57.8	57.85	57.41	518,869
July 01, 2025	57.55	57.5	57.5	57.71	57.3	247,245
June 30, 2025	57.5	57.4	57.4	57.8	57.35	333,012
June 27, 2025	57.56	57.4	57.4	57.6	57.2	115,839
June 26, 2025	57.5	57.2	57.2	57.6	57.2	355,883
June 25, 2025	57.5	57.6	57.6	57.6	57.2	81,545
June 24, 2025	57.54	57.4	57.4	57.6	57.2	376,347
June 23, 2025	57.8	57.5	57.5	57.8	57.26	144,128
June 20, 2025	57.2	57.5	57.5	57.8	57.2	772,220
June 19, 2025	57.28	57.4	57.4	57.6	57.2	81,951
June 18, 2025	57.23	57.3	57.3	57.4	56.92	576,508
June 17, 2025	56.8	57	57	57.6	56.8	380,877
June 16, 2025	57.19	57	57	57.4	56.8	908,961

Amedeo Air Four Plus Limited (AA4.L) LSE