Dark

AY
Atlantica Sustainable Infrastructure plc
stock NASDAQ

Inactive

Dec 11, 2024

21.99USD0.000%(0.00)2,179,220

Pre-market

0.00USD-100.000%(-21.99)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-12-11	21.9800	22.0000	21.9800	21.9900	0.000%	2,179,220	0.000%
2024-12-10	21.9900	22.0000	21.9800	21.9900	+0.045%	1,857,480	0.000%
2024-12-09	21.9700	21.9900	21.9700	21.9800	+0.046%	489,989	+0.045%
2024-12-06	21.9800	21.9800	21.9600	21.9700	+0.046%	378,538	+0.091%
2024-12-05	21.9600	21.9700	21.9600	21.9600	+0.046%	626,455	+0.137%
2024-12-04	21.9600	21.9700	21.9500	21.9500	-0.046%	970,217	+0.182%
2024-12-03	21.9500	21.9700	21.9450	21.9600	+0.046%	942,617	+0.137%
2024-12-02	21.9300	21.9700	21.9200	21.9500	+0.046%	751,065	+0.182%
2024-11-29	21.9600	21.9800	21.9400	21.9400	-0.993%	414,886	+0.228%
2024-11-27	22.1500	22.1700	22.1400	22.1600	+0.090%	1,101,015	-0.767%
2024-11-26	22.1400	22.1600	22.1400	22.1400	0.000%	661,077	-0.678%
2024-11-25	22.1500	22.1600	22.1300	22.1400	+0.045%	749,657	-0.678%
2024-11-22	22.1300	22.1400	22.1300	22.1300	-0.045%	327,915	-0.633%
2024-11-21	22.1400	22.1650	22.1300	22.1400	-0.045%	474,994	-0.678%
2024-11-20	22.1200	22.1500	22.1200	22.1500	+0.090%	4,075,975	-0.722%
2024-11-19	22.1200	22.1300	22.1000	22.1300	0.000%	360,663	-0.633%
2024-11-18	22.1000	22.1500	22.1000	22.1300	+0.090%	651,054	-0.633%
2024-11-15	22.1000	22.1350	22.1000	22.1100	+0.045%	1,182,104	-0.543%
2024-11-14	22.0700	22.1100	22.0700	22.1000	0.000%	376,912	-0.498%
2024-11-13	22.0900	22.1200	22.0900	22.1000	0.000%	413,395	-0.498%
2024-11-12	22.0900	22.1100	22.0801	22.1000	+0.045%	922,824	-0.498%
2024-11-11	22.0900	22.1100	22.0800	22.0900	+0.023%	832,351	-0.453%
2024-11-08	22.0900	22.1150	22.0800	22.0850	+0.023%	1,381,335	-0.430%
2024-11-07	22.0800	22.1000	22.0800	22.0800	-0.045%	513,493	-0.408%
2024-11-06	22.0700	22.1000	22.0600	22.0900	+0.045%	1,911,585	-0.453%
2024-11-05	22.0700	22.0900	22.0700	22.0800	+0.045%	2,417,348	-0.408%
2024-11-04	22.0700	22.1200	22.0650	22.0700	-0.045%	2,661,229	-0.362%
2024-11-01	22.0600	22.1000	22.0200	22.0800	+0.091%	840,482	-0.408%
2024-10-31	22.0400	22.0750	22.0200	22.0600	+0.182%	731,228	-0.317%
2024-10-30	21.9700	22.0400	21.9700	22.0200	+0.228%	1,159,019	-0.136%
2024-10-29	21.9600	21.9800	21.9300	21.9700	+0.091%	612,821	+0.091%
2024-10-28	21.9800	22.0000	21.9500	21.9500	-0.046%	402,075	+0.182%
2024-10-25	21.9500	22.0100	21.9400	21.9600	+0.046%	576,781	+0.137%
2024-10-24	21.9900	21.9900	21.9400	21.9500	-0.227%	430,113	+0.182%
2024-10-23	21.9800	22.0000	21.9700	22.0000	+0.137%	294,576	-0.045%
2024-10-22	21.9800	22.0000	21.9700	21.9700	0.000%	472,149	+0.091%
2024-10-21	21.9800	22.0000	21.9600	21.9700	-0.136%	458,040	+0.091%
2024-10-18	21.9700	22.0100	21.9700	22.0000	+0.091%	742,559	-0.045%
2024-10-17	21.9800	22.0000	21.9650	21.9800	-0.045%	395,253	+0.045%
2024-10-16	21.9900	22.0000	21.9700	21.9900	+0.045%	388,947	0.000%
2024-10-15	21.9800	22.0000	21.9800	21.9800	-0.045%	318,069	+0.045%
2024-10-14	21.9500	22.0000	21.9500	21.9900	+0.091%	445,149	0.000%
2024-10-11	21.9500	21.9800	21.9400	21.9700	+0.046%	525,840	+0.091%
2024-10-10	21.9900	22.0000	21.9600	21.9600	-0.046%	390,476	+0.137%
2024-10-09	21.9400	21.9900	21.9400	21.9700	0.000%	621,969	+0.091%
2024-10-08	21.9200	21.9900	21.9200	21.9700	+0.182%	787,606	+0.091%
2024-10-07	21.9400	21.9594	21.8900	21.9300	-0.046%	379,819	+0.274%
2024-10-04	21.9500	21.9750	21.9000	21.9400	-0.046%	781,354	+0.228%
2024-10-03	21.9700	22.0000	21.9400	21.9500	-0.046%	814,472	+0.182%
2024-10-02	21.9800	22.0100	21.9500	21.9600	-0.182%	520,960	+0.137%
2024-10-01	22.0000	22.0000	21.9400	22.0000	+0.091%	585,334	-0.045%
2024-09-30	22.0200	22.0300	21.9600	21.9800	-0.227%	828,812	+0.045%
2024-09-27	22.0400	22.0400	21.9500	22.0300	+0.091%	1,184,014	-0.182%
2024-09-26	22.0300	22.0500	21.9919	22.0100	-0.091%	681,462	-0.091%
2024-09-25	22.0100	22.0500	22.0100	22.0300	+0.136%	613,344	-0.182%
2024-09-24	22.0300	22.0500	21.9800	22.0000	-0.091%	616,567	-0.045%
2024-09-23	21.9800	22.0750	21.9600	22.0200	+0.228%	992,559	-0.136%
2024-09-20	21.9200	22.0200	21.8800	21.9700	+0.365%	3,054,554	+0.091%
2024-09-19	21.8900	21.9300	21.8600	21.8900	-0.137%	964,979	+0.457%
2024-09-18	21.8600	21.9500	21.8600	21.9200	+0.229%	755,909	+0.319%
2024-09-17	21.8500	21.9000	21.8500	21.8700	+0.046%	1,055,650	+0.549%
2024-09-16	21.9300	21.9300	21.8400	21.8600	-0.319%	889,201	+0.595%
2024-09-13	21.9100	21.9300	21.8750	21.9300	+0.137%	544,400	+0.274%
2024-09-12	21.8600	21.9100	21.8600	21.9000	+0.046%	262,718	+0.411%
2024-09-11	21.8800	21.8900	21.8450	21.8900	+0.091%	404,416	+0.457%
2024-09-10	21.8500	21.8800	21.8500	21.8700	+0.092%	650,390	+0.549%
2024-09-09	21.8500	21.8500	21.8100	21.8500	0.000%	332,779	+0.641%
2024-09-06	21.8500	21.8700	21.8250	21.8500	-0.091%	577,971	+0.641%
2024-09-05	21.8800	21.9200	21.8500	21.8700	+0.183%	575,197	+0.549%
2024-09-04	21.8200	21.8900	21.8200	21.8300	-0.046%	486,732	+0.733%
2024-09-03	21.8000	21.8900	21.8000	21.8400	+0.138%	463,912	+0.687%
2024-08-30	21.8600	21.9100	21.7900	21.8100	-2.066%	520,861	+0.825%
2024-08-29	22.2800	22.3200	22.2600	22.2700	-0.090%	552,760	-1.257%
2024-08-28	22.2500	22.3200	22.2500	22.2900	+0.135%	1,637,765	-1.346%
2024-08-27	22.2500	22.2750	22.2400	22.2600	-0.090%	569,230	-1.213%
2024-08-26	22.2100	22.3000	22.2100	22.2800	+0.360%	765,681	-1.302%
2024-08-23	22.3000	22.3000	22.2000	22.2000	-0.135%	420,316	-0.946%
2024-08-22	22.1800	22.2400	22.1800	22.2300	+0.045%	609,887	-1.080%
2024-08-21	22.1500	22.2700	22.1300	22.2200	+0.316%	652,430	-1.035%
2024-08-20	22.1200	22.1700	22.1100	22.1500	+0.136%	2,196,232	-0.722%
2024-08-19	22.1300	22.1400	22.1100	22.1200	-0.045%	1,012,974	-0.588%
2024-08-16	22.1200	22.1900	22.1100	22.1300	0.000%	1,245,115	-0.633%
2024-08-15	22.1000	22.1550	22.0900	22.1300	+0.136%	1,010,603	-0.633%
2024-08-14	22.1100	22.1400	22.1000	22.1000	-0.113%	1,289,167	-0.498%
2024-08-13	22.1200	22.1700	22.1200	22.1250	+0.023%	867,808	-0.610%
2024-08-12	22.1100	22.1350	22.1100	22.1200	+0.045%	589,893	-0.588%
2024-08-09	22.1400	22.1500	22.1000	22.1100	0.000%	634,210	-0.543%
2024-08-08	22.1000	22.1600	22.0800	22.1100	0.000%	621,003	-0.543%
2024-08-07	22.1400	22.1400	22.0700	22.1100	+0.045%	920,424	-0.543%
2024-08-06	22.0400	22.1500	22.0300	22.1000	+0.500%	860,730	-0.498%
2024-08-05	22.0100	22.0650	21.9600	21.9900	-0.722%	2,797,336	0.000%
2024-08-02	22.1000	22.1900	22.1000	22.1500	+0.045%	562,818	-0.722%
2024-08-01	22.1000	22.1550	22.1000	22.1400	+0.181%	489,188	-0.678%
2024-07-31	22.0900	22.2000	22.0800	22.1000	0.000%	502,976	-0.498%
2024-07-30	22.0300	22.1000	22.0200	22.1000	+0.363%	401,168	-0.498%
2024-07-29	22.0600	22.0700	22.0200	22.0200	-0.136%	1,292,783	-0.136%
2024-07-26	22.0500	22.0650	22.0200	22.0500	+0.045%	702,467	-0.272%
2024-07-25	22.0700	22.1000	22.0200	22.0400	-0.045%	861,212	-0.227%
2024-07-24	22.0800	22.1400	22.0300	22.0500	-0.136%	1,022,300	-0.272%
2024-07-23	22.1200	22.1563	22.0700	22.0800	-0.541%	558,090	-0.408%
2024-07-22	22.0500	22.2000	22.0300	22.2000	+0.635%	820,523	-0.946%
2024-07-19	22.0500	22.0700	22.0100	22.0600	+0.045%	529,490	-0.317%
2024-07-18	22.0200	22.0500	22.0100	22.0500	+0.091%	625,460	-0.272%
2024-07-17	22.0000	22.0500	21.9800	22.0300	-0.045%	1,141,906	-0.182%
2024-07-16	22.0100	22.0600	22.0000	22.0400	+0.091%	1,636,208	-0.227%
2024-07-15	22.0000	22.0500	21.9700	22.0200	-0.136%	416,542	-0.136%
2024-07-12	22.0100	22.0500	22.0000	22.0500	+0.273%	504,121	-0.272%
2024-07-11	22.1200	22.1500	21.9900	21.9900	-0.272%	926,268	0.000%
2024-07-10	22.0100	22.0700	22.0050	22.0500	+0.227%	464,091	-0.272%
2024-07-09	21.9500	22.0150	21.9300	22.0000	+0.045%	756,573	-0.045%
2024-07-08	22.0000	22.0500	21.9200	21.9900	+0.045%	708,949	0.000%
2024-07-05	21.9600	22.0700	21.9600	21.9800	-0.227%	686,091	+0.045%
2024-07-03	21.9000	22.0350	21.8800	22.0300	+0.686%	766,284	-0.182%
2024-07-02	21.9100	21.9400	21.8800	21.8800	-0.137%	1,620,842	+0.503%
2024-07-01	21.9700	22.0000	21.9100	21.9100	-0.182%	707,425	+0.365%
2024-06-28	22.0200	22.0200	21.9150	21.9500	-0.273%	1,117,599	+0.182%
2024-06-27	22.0000	22.0300	21.9700	22.0100	-0.091%	819,713	-0.091%
2024-06-26	21.9200	22.0500	21.9100	22.0300	+0.456%	827,419	-0.182%
2024-06-25	21.9200	21.9400	21.9100	21.9300	0.000%	696,716	+0.274%
2024-06-24	21.9300	21.9500	21.9200	21.9300	+0.046%	593,891	+0.274%
2024-06-21	21.9900	21.9900	21.8700	21.9200	-0.318%	1,823,419	+0.319%
2024-06-20	21.9500	21.9900	21.9150	21.9900	+0.045%	702,820	0.000%
2024-06-18	21.8800	21.9900	21.8800	21.9800	+0.091%	658,503	+0.045%
2024-06-17	21.9000	21.9700	21.8208	21.9600	+0.137%	1,072,138	+0.137%
2024-06-14	21.9900	22.0100	21.8300	21.9300	-0.227%	1,258,620	+0.274%
2024-06-13	22.0100	22.0450	21.9800	21.9800	-0.182%	759,526	+0.045%
2024-06-12	22.0600	22.0800	21.9900	22.0200	+0.136%	1,537,940	-0.136%
2024-06-11	21.9700	22.0800	21.9600	21.9900	-0.136%	1,501,606	0.000%
2024-06-10	22.0000	22.0500	21.9600	22.0200	-0.045%	752,532	-0.136%
2024-06-07	22.0000	22.0600	21.9800	22.0300	+0.136%	1,139,484	-0.182%
2024-06-06	22.0000	22.1100	21.9500	22.0000	-0.091%	1,126,889	-0.045%
2024-06-05	21.9600	22.0900	21.9350	22.0200	+0.091%	1,237,547	-0.136%
2024-06-04	21.9500	22.0300	21.9150	22.0000	+0.091%	1,613,800	-0.045%
2024-06-03	21.9800	22.0400	21.8900	21.9800	0.000%	2,973,818	+0.045%
2024-05-31	22.0000	22.0500	21.8300	21.9800	-1.831%	2,809,466	+0.045%
2024-05-30	22.2800	22.4050	22.2700	22.3900	+0.359%	2,282,930	-1.787%
2024-05-29	22.1700	22.4000	22.1600	22.3100	+0.450%	3,924,100	-1.434%
2024-05-28	22.1900	22.2200	22.0900	22.2100	-5.167%	20,159,830	-0.991%
2024-05-24	23.0200	23.4300	22.7901	23.4200	+2.674%	578,257	-6.106%
2024-05-23	23.0900	23.1100	22.2900	22.8100	-1.469%	1,140,095	-3.595%
2024-05-22	22.5700	23.2800	22.5000	23.1500	+1.758%	833,315	-5.011%
2024-05-21	22.6400	22.9300	22.4500	22.7500	+0.575%	526,765	-3.341%
2024-05-20	22.5900	22.7000	22.3000	22.6200	-0.044%	420,396	-2.785%
2024-05-17	23.1100	23.1900	22.5500	22.6300	-2.331%	741,624	-2.828%
2024-05-16	22.3500	23.1850	22.3500	23.1700	+3.623%	914,609	-5.093%
2024-05-15	22.4500	22.7000	22.3200	22.3600	+1.636%	953,269	-1.655%
2024-05-14	22.9500	22.9500	21.9700	22.0000	-3.551%	1,384,021	-0.045%
2024-05-13	22.8600	22.9100	22.2900	22.8100	-0.610%	1,124,343	-3.595%
2024-05-10	22.5000	23.4700	22.4900	22.9500	+3.169%	2,362,940	-4.183%
2024-05-09	21.5900	22.2850	21.5600	22.2450	+2.701%	1,987,502	-1.146%
2024-05-08	20.9400	21.9900	20.7700	21.6600	+1.168%	902,579	+1.524%
2024-05-07	22.0000	22.2000	21.2900	21.4100	-2.726%	1,500,304	+2.709%
2024-05-06	21.6000	22.3200	21.4200	22.0100	+2.802%	1,673,484	-0.091%
2024-05-03	21.8000	21.9300	21.1000	21.4100	-0.047%	2,966,337	+2.709%
2024-05-02	21.1200	23.4600	20.5200	21.4200	+2.390%	6,129,472	+2.661%
2024-05-01	19.6300	21.2300	19.5800	20.9200	+6.898%	1,647,813	+5.115%
2024-04-30	19.7800	19.8350	19.3500	19.5700	-1.905%	1,222,019	+12.366%
2024-04-29	20.1700	20.3299	19.8000	19.9500	-0.250%	1,661,712	+10.226%
2024-04-26	20.0500	20.2000	19.5000	20.0000	+0.150%	1,096,125	+9.950%
2024-04-25	20.1500	20.6400	19.8001	19.9700	-2.156%	1,649,610	+10.115%
2024-04-24	19.6900	20.7400	19.6400	20.4100	+2.511%	2,012,066	+7.741%
2024-04-23	18.4500	20.2700	18.4500	19.9100	+7.563%	4,453,350	+10.447%
2024-04-22	18.3800	18.6000	18.2162	18.5100	+0.653%	2,015,881	+18.801%
2024-04-19	18.3000	18.5300	18.2300	18.3900	+0.767%	533,675	+19.576%
2024-04-18	17.7000	18.3850	17.6000	18.2500	+3.282%	1,351,749	+20.493%
2024-04-17	17.2100	17.8500	17.1700	17.6700	+3.032%	1,147,116	+24.448%
2024-04-16	17.3500	17.3950	16.8200	17.1500	-1.493%	1,947,569	+28.222%
2024-04-15	18.2800	18.4300	17.3700	17.4100	-4.498%	1,108,841	+26.307%
2024-04-12	19.3000	19.7100	18.1800	18.2300	-5.151%	2,348,508	+20.625%
2024-04-11	18.8000	19.3450	18.4700	19.2200	+3.278%	1,494,813	+14.412%
2024-04-10	18.5300	18.7300	18.3500	18.6100	-2.053%	1,566,562	+18.162%
2024-04-09	18.5400	19.0200	18.5100	19.0000	+2.647%	1,388,595	+15.737%
2024-04-08	18.3400	18.5424	18.1700	18.5100	+0.982%	1,028,092	+18.801%
2024-04-05	18.2000	18.3300	17.9000	18.3300	+0.274%	989,418	+19.967%
2024-04-04	18.0400	18.3885	17.9700	18.2800	+1.274%	1,160,404	+20.295%
2024-04-03	18.3700	18.4100	17.4400	18.0500	-2.432%	1,618,274	+21.828%
2024-04-02	18.6000	18.6200	18.2900	18.5000	-0.911%	948,247	+18.865%
2024-04-01	18.5500	18.8100	18.3600	18.6700	+1.028%	857,279	+17.783%
2024-03-28	18.2000	18.5400	18.2000	18.4800	+1.650%	743,930	+18.994%
2024-03-27	18.2800	18.3750	18.0800	18.1800	-0.329%	727,852	+20.957%
2024-03-26	18.3500	18.4050	18.1600	18.2400	0.000%	589,529	+20.559%
2024-03-25	18.2600	18.3700	18.0500	18.2400	+0.385%	726,427	+20.559%
2024-03-22	17.7500	18.3900	17.7004	18.1700	+4.186%	1,180,852	+21.024%
2024-03-21	17.3100	17.7600	17.2500	17.4400	+0.926%	630,159	+26.089%
2024-03-20	17.2900	17.4500	17.1300	17.2800	+0.116%	654,042	+27.257%
2024-03-19	17.2700	17.4350	17.2000	17.2600	-0.116%	584,825	+27.404%
2024-03-18	17.5700	17.5700	17.1700	17.2800	-1.706%	994,279	+27.257%
2024-03-15	17.6500	17.8200	17.2400	17.5800	-0.397%	1,634,087	+25.085%
2024-03-14	17.6000	17.6500	17.1600	17.6500	-0.170%	982,723	+24.589%
2024-03-13	17.5900	17.8650	17.5500	17.6800	+0.512%	1,426,788	+24.378%
2024-03-12	17.7900	17.8200	17.4250	17.5900	-1.235%	785,420	+25.014%
2024-03-11	18.0200	18.3300	17.6200	17.8100	-3.416%	901,653	+23.470%
2024-03-08	18.2800	18.4950	18.2650	18.4400	+1.598%	721,447	+19.252%
2024-03-07	17.9900	18.2450	17.8600	18.1500	+1.397%	550,882	+21.157%
2024-03-06	17.4900	18.0300	17.4900	17.9000	+2.697%	1,140,862	+22.849%
2024-03-05	17.4600	17.6500	17.1500	17.4300	-0.286%	1,292,158	+26.162%
2024-03-04	17.7800	17.9500	17.2500	17.4800	-1.908%	1,567,807	+25.801%
2024-03-01	18.5600	18.5900	17.4600	17.8200	-0.780%	1,132,972	+23.401%
2024-02-29	17.9700	18.2200	17.8100	17.9600	+0.899%	1,353,557	+22.439%
2024-02-28	17.8600	17.8800	17.6050	17.8000	-1.166%	1,226,807	+23.539%
2024-02-27	17.9600	18.1500	17.9100	18.0100	+0.446%	1,043,033	+22.099%
2024-02-26	18.3400	18.3400	17.8650	17.9300	-2.766%	754,274	+22.644%
2024-02-23	18.2800	18.4500	18.1200	18.4400	+0.436%	559,477	+19.252%
2024-02-22	18.9300	18.9400	18.2900	18.3600	-3.011%	937,586	+19.771%
2024-02-21	19.0600	19.0800	18.8150	18.9300	-0.994%	712,001	+16.165%
2024-02-20	19.1800	19.3000	19.0300	19.1200	-0.881%	521,601	+15.010%
2024-02-16	19.0600	19.5050	19.0000	19.2900	+0.208%	658,189	+13.997%
2024-02-15	18.7800	19.3000	18.7700	19.2500	+3.439%	393,545	+14.234%
2024-02-14	18.7900	18.8000	18.4300	18.6100	+0.323%	462,210	+18.162%
2024-02-13	18.6200	18.7100	18.4200	18.5500	-2.317%	827,674	+18.544%
2024-02-12	18.5100	18.9900	18.4600	18.9900	+2.983%	371,061	+15.798%
2024-02-09	18.4000	18.5400	18.2900	18.4400	+0.217%	336,110	+19.252%
2024-02-08	18.7300	18.7950	18.2900	18.4000	-1.971%	552,092	+19.511%
2024-02-07	18.9900	19.0300	18.7250	18.7700	-0.477%	439,074	+17.155%
2024-02-06	18.5900	18.8800	18.4200	18.8600	+1.452%	439,976	+16.596%
2024-02-05	19.0500	19.1300	18.3900	18.5900	-3.127%	917,604	+18.289%
2024-02-02	19.4900	19.4900	19.0300	19.1900	-2.539%	545,300	+14.591%
2024-02-01	19.2800	19.7100	19.1600	19.6900	+2.659%	320,998	+11.681%
2024-01-31	19.5700	19.6900	19.1200	19.1800	-1.337%	468,596	+14.651%
2024-01-30	19.3100	19.5700	19.1100	19.4400	+0.361%	326,971	+13.117%
2024-01-29	19.1500	19.4000	18.9500	19.3700	+1.202%	464,473	+13.526%
2024-01-26	19.2900	19.4900	19.1100	19.1400	-0.571%	496,847	+14.890%
2024-01-25	19.3400	19.3637	19.0600	19.2500	+0.785%	686,696	+14.234%
2024-01-24	19.6900	19.8737	18.9400	19.1000	-1.900%	932,676	+15.131%
2024-01-23	19.6900	19.9100	19.4000	19.4700	-0.154%	570,389	+12.943%
2024-01-22	19.3500	20.0648	19.3500	19.5000	+0.775%	699,014	+12.769%
2024-01-19	19.4600	19.5500	19.2000	19.3500	-0.463%	699,058	+13.643%
2024-01-18	19.4100	19.5750	19.1500	19.4400	+0.778%	745,954	+13.117%
2024-01-17	19.7600	19.7600	19.0800	19.2900	-3.453%	1,115,039	+13.997%
2024-01-16	20.2100	20.2400	19.8800	19.9800	-1.576%	738,281	+10.060%
2024-01-12	20.4800	20.6100	20.1900	20.3000	0.000%	565,973	+8.325%
2024-01-11	20.7200	20.7200	20.0300	20.3000	-2.451%	514,509	+8.325%
2024-01-10	21.0900	21.0900	20.6700	20.8100	-1.421%	608,566	+5.670%
2024-01-09	20.9200	21.4800	20.8200	21.1100	-0.142%	1,311,009	+4.169%
2024-01-08	20.9600	21.3300	20.8600	21.1400	+0.859%	522,084	+4.021%
2024-01-05	20.8300	21.2300	20.7334	20.9600	0.000%	540,772	+4.914%
2024-01-04	21.0400	21.0600	20.7800	20.9600	-0.095%	538,328	+4.914%
2024-01-03	21.3300	21.3300	20.7900	20.9800	-1.410%	878,694	+4.814%
2024-01-02	21.3400	21.6850	21.1700	21.2800	-1.023%	609,701	+3.336%
2023-12-29	21.6500	21.6800	21.3300	21.5000	-0.876%	314,061	+2.279%
2023-12-28	21.6100	21.7999	21.5100	21.6900	-0.046%	442,718	+1.383%
2023-12-27	21.8000	21.8500	21.5500	21.7000	-0.046%	326,659	+1.336%
2023-12-26	21.5700	21.8150	21.4600	21.7100	+0.509%	260,034	+1.290%
2023-12-22	21.5200	21.8500	21.5200	21.6000	+0.325%	278,674	+1.806%
2023-12-21	21.1800	21.6500	21.1750	21.5300	+2.573%	448,452	+2.137%
2023-12-20	21.5800	21.5800	20.8700	20.9900	-2.734%	831,050	+4.764%
2023-12-19	21.2900	21.6000	21.2600	21.5800	+1.792%	547,910	+1.900%
2023-12-18	21.4100	21.5300	21.0100	21.2000	-0.188%	743,726	+3.726%
2023-12-15	21.3000	21.4500	21.0800	21.2400	0.000%	2,080,470	+3.531%
2023-12-14	21.0800	21.6900	21.0000	21.2400	+2.361%	1,202,192	+3.531%
2023-12-13	19.6400	20.8400	19.5300	20.7500	+5.383%	630,789	+5.976%
2023-12-12	19.9200	19.9200	19.4600	19.6900	-1.353%	625,021	+11.681%
2023-12-11	19.9400	20.1700	19.8000	19.9600	-0.050%	785,727	+10.170%
2023-12-08	19.8500	20.0400	19.6800	19.9700	+0.808%	392,716	+10.115%
2023-12-07	20.0000	20.0400	19.7600	19.8100	-1.148%	575,036	+11.005%
2023-12-06	19.7400	20.1900	19.7400	20.0400	+2.506%	841,182	+9.731%
2023-12-05	19.6100	19.7200	19.3300	19.5500	-0.812%	670,076	+12.481%
2023-12-04	19.5000	19.9900	19.4900	19.7100	+0.152%	610,480	+11.568%
2023-12-01	18.9400	19.7000	18.8600	19.6800	+3.470%	730,984	+11.738%
2023-11-30	19.1000	19.1122	18.8100	19.0200	-0.157%	646,450	+15.615%
2023-11-29	19.1900	19.3500	18.9800	19.0500	-2.458%	971,873	+15.433%
2023-11-28	19.0300	19.6100	18.9100	19.5300	+2.789%	888,255	+12.596%
2023-11-27	19.0400	19.2100	18.9100	19.0000	+0.264%	614,543	+15.737%
2023-11-24	19.0100	19.2200	18.8800	18.9500	-0.316%	191,116	+16.042%
2023-11-22	19.1000	19.1800	18.9100	19.0100	+0.158%	566,931	+15.676%
2023-11-21	18.8300	19.0400	18.6100	18.9800	+0.423%	492,234	+15.859%
2023-11-20	18.9700	18.9700	18.6000	18.9000	-0.053%	467,999	+16.349%
2023-11-17	18.9700	18.9750	18.6172	18.9100	+0.212%	628,967	+16.288%
2023-11-16	18.9500	19.0302	18.6100	18.8700	-0.317%	419,225	+16.534%
2023-11-15	19.0600	19.3700	18.8600	18.9300	-0.578%	517,090	+16.165%
2023-11-14	18.4400	19.1100	18.4400	19.0400	+6.428%	718,975	+15.494%
2023-11-13	17.7200	18.1200	17.6700	17.8900	+0.732%	705,306	+22.918%
2023-11-10	17.9800	18.3200	17.4400	17.7600	-1.278%	824,587	+23.818%
2023-11-09	18.1700	18.1700	17.6581	17.9900	-0.827%	858,895	+22.235%
2023-11-08	19.0600	19.0600	17.9700	18.1400	-5.570%	915,727	+21.224%
2023-11-07	19.1500	19.2300	18.9200	19.2100	+0.052%	593,448	+14.472%
2023-11-06	19.4000	19.4900	19.0700	19.2000	-0.980%	491,882	+14.531%
2023-11-03	19.5000	19.7000	19.1800	19.3900	+1.945%	685,754	+13.409%
2023-11-02	18.8500	19.2100	18.8300	19.0200	+2.258%	746,140	+15.615%
2023-11-01	18.1600	18.6400	18.0857	18.6000	+2.706%	468,285	+18.226%
2023-10-31	18.2500	18.2800	17.9500	18.1100	-0.385%	704,303	+21.425%
2023-10-30	17.9600	18.2800	17.9000	18.1800	+2.365%	595,343	+20.957%
2023-10-27	18.0600	18.0900	17.7100	17.7600	-1.607%	658,537	+23.818%
2023-10-26	17.3700	18.1300	17.3550	18.0500	+2.790%	875,119	+21.828%
2023-10-25	17.1400	17.5800	16.9400	17.5600	+2.093%	1,118,376	+25.228%
2023-10-24	16.9500	17.3900	16.9400	17.2000	+2.564%	796,348	+27.849%
2023-10-23	16.5500	16.9700	16.3500	16.7700	+0.479%	803,017	+31.127%
2023-10-20	17.0000	17.1500	16.6900	16.6900	-2.512%	907,218	+31.756%
2023-10-19	17.1200	17.3100	17.0200	17.1200	-0.754%	493,182	+28.446%
2023-10-18	17.6000	17.7000	17.0800	17.2500	-2.542%	678,883	+27.478%
2023-10-17	17.7000	17.9050	17.5600	17.7000	-1.228%	561,726	+24.237%
2023-10-16	17.8500	17.9700	17.4900	17.9200	+1.015%	525,763	+22.712%
2023-10-13	18.1900	18.3600	17.6750	17.7400	-2.259%	554,543	+23.957%
2023-10-12	18.6300	18.6600	17.9700	18.1500	-3.097%	577,949	+21.157%
2023-10-11	18.6200	18.8700	18.5450	18.7300	+1.573%	1,197,922	+17.405%
2023-10-10	17.4800	18.4900	17.4600	18.4400	+5.855%	1,689,909	+19.252%
2023-10-09	17.5400	17.7685	17.1300	17.4200	-1.303%	1,045,775	+26.234%
2023-10-06	16.7100	17.8000	16.6900	17.6500	+5.060%	1,688,506	+24.589%
2023-10-05	17.0900	17.0900	16.4700	16.8000	-1.754%	3,535,339	+30.893%
2023-10-04	17.2800	17.6900	16.9100	17.1000	-0.292%	1,337,253	+28.596%
2023-10-03	17.7450	17.7450	16.9200	17.1500	-4.297%	1,542,436	+28.222%
2023-10-02	19.1000	19.1000	17.6610	17.9200	-6.178%	1,340,024	+22.712%
2023-09-29	18.9000	19.4200	18.8700	19.1000	+2.194%	1,071,443	+15.131%
2023-09-28	19.1000	19.1900	18.2800	18.6900	-2.300%	1,226,835	+17.657%
2023-09-27	20.4000	20.5855	19.1100	19.1300	-6.363%	1,104,966	+14.950%
2023-09-26	20.7500	20.7900	20.4050	20.4300	-2.389%	689,109	+7.636%
2023-09-25	20.6500	20.9600	20.5100	20.9300	+0.867%	574,435	+5.065%
2023-09-22	21.0500	21.1300	20.4900	20.7500	-1.798%	1,045,926	+5.976%
2023-09-21	21.6100	21.7300	21.1100	21.1300	-3.472%	611,830	+4.070%
2023-09-20	22.0600	22.1700	21.8700	21.8900	-1.129%	280,431	+0.457%
2023-09-19	22.5300	22.7300	22.1400	22.1400	-1.862%	237,712	-0.678%
2023-09-18	22.8800	22.8800	22.5200	22.5600	-1.399%	248,053	-2.527%
2023-09-15	23.0600	23.2600	22.8400	22.8800	-0.781%	461,448	-3.890%
2023-09-14	22.7900	23.0900	22.7500	23.0600	+2.171%	449,700	-4.640%
2023-09-13	22.4500	22.6800	22.4200	22.5700	+0.089%	185,684	-2.570%
2023-09-12	22.2700	22.5700	22.1800	22.5500	+1.303%	223,869	-2.483%
2023-09-11	22.2300	22.6200	22.1900	22.2600	+0.180%	394,894	-1.213%
2023-09-08	22.1000	22.3600	22.0500	22.2200	+0.361%	490,284	-1.035%
2023-09-07	21.7300	22.2400	21.7300	22.1400	+1.281%	634,881	-0.678%
2023-09-06	21.9800	21.9900	21.5375	21.8600	-1.086%	455,367	+0.595%
2023-09-05	22.0100	22.2000	21.6600	22.1000	-0.136%	603,133	-0.498%
2023-09-01	22.4800	22.5900	21.8900	22.1300	-1.425%	496,910	-0.633%
2023-08-31	22.5900	22.6450	22.3001	22.4500	+0.045%	410,188	-2.049%
2023-08-30	22.3100	22.6800	22.2500	22.4400	-2.137%	491,986	-2.005%
2023-08-29	22.9000	23.5650	22.7300	22.9300	+0.175%	1,130,833	-4.099%
2023-08-28	22.9100	23.1000	22.7600	22.8900	-0.044%	248,493	-3.932%
2023-08-25	22.8000	23.0000	22.7717	22.9000	+0.351%	258,801	-3.974%
2023-08-24	22.5900	22.9900	22.5871	22.8200	+0.662%	419,932	-3.637%
2023-08-23	22.2600	22.6950	22.2300	22.6700	+2.486%	327,140	-3.000%
2023-08-22	21.9100	22.1900	21.8600	22.1200	+1.143%	366,885	-0.588%
2023-08-21	21.9000	22.0000	21.6072	21.8700	-0.137%	420,956	+0.549%
2023-08-18	21.7300	22.1300	21.6400	21.9000	+0.643%	578,564	+0.411%
2023-08-17	22.1700	22.2100	21.7500	21.7600	-1.494%	328,383	+1.057%
2023-08-16	22.1200	22.2800	21.9700	22.0900	+0.045%	339,147	-0.453%
2023-08-15	22.3400	22.3900	22.0500	22.0800	-1.997%	361,151	-0.408%
2023-08-14	22.7000	22.7100	22.4100	22.5300	-0.618%	245,075	-2.397%
2023-08-11	22.7400	22.8500	22.4800	22.6700	-0.701%	272,161	-3.000%
2023-08-10	22.7700	22.9700	22.6900	22.8300	+0.528%	340,153	-3.679%
2023-08-09	22.4400	22.7700	22.2700	22.7100	+0.978%	343,686	-3.170%
2023-08-08	22.7000	22.7000	22.3399	22.4900	-1.403%	361,386	-2.223%
2023-08-07	22.8200	23.0500	22.7000	22.8100	-0.306%	308,727	-3.595%
2023-08-04	23.0300	23.4500	22.8400	22.8800	-0.175%	281,895	-3.890%
2023-08-03	23.0700	23.1400	22.6850	22.9200	-1.036%	466,233	-4.058%
2023-08-02	23.6000	23.8100	23.0500	23.1600	-2.072%	422,781	-5.052%
2023-08-01	24.5000	25.1700	23.4500	23.6500	-1.949%	626,593	-7.019%
2023-07-31	24.2500	24.4700	24.0850	24.1200	-0.124%	403,183	-8.831%
2023-07-28	24.3200	24.4800	23.9800	24.1500	-0.330%	407,241	-8.944%
2023-07-27	25.0000	25.2200	24.2000	24.2300	-3.080%	467,254	-9.245%
2023-07-26	24.4000	25.0100	24.3400	25.0000	+2.291%	520,292	-12.040%
2023-07-25	24.4400	24.8000	24.3501	24.4400	-0.650%	591,505	-10.025%
2023-07-24	24.2600	24.7400	24.1200	24.6000	+1.863%	638,173	-10.610%
2023-07-21	24.2400	24.2900	23.9100	24.1500	-0.041%	444,006	-8.944%
2023-07-20	24.1200	24.2600	23.8000	24.1600	+0.041%	326,434	-8.982%
2023-07-19	23.6700	24.3300	23.6100	24.1500	+2.591%	511,974	-8.944%
2023-07-18	23.7500	23.9700	23.3100	23.5400	-0.801%	385,847	-6.585%
2023-07-17	23.7100	24.0800	23.4100	23.7300	+0.042%	406,186	-7.332%
2023-07-14	23.8400	23.8700	23.5600	23.7200	-0.378%	305,121	-7.293%
2023-07-13	23.7300	23.8750	23.6600	23.8100	+0.719%	315,297	-7.644%
2023-07-12	23.4100	23.9095	23.3400	23.6400	+1.765%	412,154	-6.980%
2023-07-11	23.1100	23.2400	22.9239	23.2300	+0.650%	417,660	-5.338%
2023-07-10	23.2100	23.2100	22.6426	23.0800	+1.228%	394,018	-4.723%
2023-07-07	23.0300	23.0350	22.7200	22.8000	-0.437%	555,900	-3.553%
2023-07-06	23.2400	23.2400	22.6400	22.9000	-2.429%	656,324	-3.974%
2023-07-05	23.3700	23.7350	23.1100	23.4700	+0.299%	490,644	-6.306%
2023-07-03	23.4200	23.6900	23.4000	23.4000	-0.171%	221,832	-6.026%
2023-06-30	23.3200	23.5000	23.2400	23.4400	+1.209%	446,699	-6.186%
2023-06-29	23.0300	23.2600	22.8088	23.1600	+0.130%	420,202	-5.052%
2023-06-28	23.4500	23.5500	23.0889	23.1300	-1.616%	467,634	-4.929%
2023-06-27	23.6900	23.9500	23.4300	23.5100	-0.592%	538,578	-6.465%
2023-06-26	23.2400	23.6900	23.2057	23.6500	+2.292%	447,757	-7.019%

.dark-mode .Hzhfrn{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Hzhfrn{ color: #333333; background-color: white; border: 2px solid #333333; }AYAtlantica Sustainable Infrastructure plcstock NASDAQ

AY
Atlantica Sustainable Infrastructure plc
stock NASDAQ