Singapore markets open in 6 hours 57 minutes

Ambev S.A. (0A6X.L)

LSE - LSE Delayed Price. Currency in USD
Add to watchlist
2.7900+0.0200 (+0.72%)
At close: 05:47PM GMT
Time period:
28 Nov 2022 - 28 Nov 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Nov 20232.78002.82002.77002.79002.79001,471
27 Nov 20232.74502.78002.72002.77002.77003,925
24 Nov 20232.75002.75002.73002.74982.74981,257
23 Nov 2023------
22 Nov 20232.76502.78002.74002.75002.750014,572
21 Nov 20232.78002.78902.73002.73902.73902,795
20 Nov 20232.77002.80002.77002.80002.8000927
17 Nov 20232.77002.78002.75002.76902.7690572
16 Nov 20232.79002.82002.79002.79002.79001,491
15 Nov 20232.82002.83002.79002.83002.83004,385
14 Nov 20232.80002.83002.79002.80902.80904,797
13 Nov 20232.68002.75002.68002.74102.741012,215
10 Nov 20232.73002.73002.70002.71102.71102,635
09 Nov 20232.73002.74902.71102.71102.71101,488
08 Nov 20232.78002.78972.75032.75032.75037,715
07 Nov 20232.75002.78002.75002.77032.77032,575
06 Nov 20232.71002.74002.71002.73002.73005,584
03 Nov 20232.65002.72002.65002.71032.71034,712
02 Nov 20232.60002.63002.59032.62972.62973,479
01 Nov 20232.52002.57972.52002.57972.579740,681
31 Oct 20232.53002.53002.48982.51972.5197850
30 Oct 20232.47002.48002.42002.44002.440012,746
27 Oct 20232.53002.53002.44002.44002.44001,131
26 Oct 20232.48002.53002.48002.50002.5000519,086
25 Oct 20232.49002.50002.46002.47002.47005,737
24 Oct 20232.47002.49002.45982.46022.46025,382
23 Oct 20232.44202.49002.44002.47002.4700841
20 Oct 20232.45002.48002.45002.46982.46982,761
19 Oct 20232.46002.50972.46002.48022.48024,761
18 Oct 20232.50502.51002.46002.47982.479811,733
17 Oct 20232.52002.56972.51002.52802.5280699
16 Oct 20232.55002.57002.54002.55972.55973,276
13 Oct 20232.55002.56972.52972.54002.5400886
12 Oct 20232.68002.72002.54002.55002.55009,084
11 Oct 20232.61002.61002.57002.59002.59001,479
10 Oct 20232.57002.60502.56002.58972.5897646
09 Oct 20232.52002.54972.51002.54002.5400974
06 Oct 20232.46002.54002.43002.54002.540010,759
05 Oct 20232.54002.54002.48002.48002.48002,317
04 Oct 20232.51002.54972.50802.54032.54036,347
03 Oct 20232.56002.57972.52972.52972.529710,462
02 Oct 20232.57002.58002.53972.55972.55975,196
29 Sept 20232.61002.61002.58032.58032.58031,199
28 Sept 20232.54002.57972.53972.57972.5797448
27 Sept 20232.59002.59002.52002.52002.52002,187
26 Sept 20232.60072.62972.59502.59972.59971,168
25 Sept 20232.63002.65972.61032.63972.63974,157
22 Sept 20232.67002.67002.63002.63002.630010,509
21 Sept 20232.70002.70002.65972.67032.6703766
20 Sept 20232.75002.76032.75002.75972.7597624
19 Sept 20232.75972.75972.74032.75032.7503664
18 Sept 20232.73002.74032.72972.74032.7403474
15 Sept 20232.75002.75002.73032.74972.7497675
14 Sept 20232.75002.76972.74972.76972.76971,228
13 Sept 20232.76002.77972.74972.76972.76971,386
12 Sept 20232.75002.75002.72972.74972.7497486
11 Sept 20232.75002.78972.75002.77972.77972,219
08 Sept 20232.75002.75032.73032.74032.74035,317
07 Sept 20232.77002.77002.73972.74972.7497225
06 Sept 20232.79002.79972.77882.77972.7797178
05 Sept 20232.77002.80972.76032.79032.79032,688
04 Sept 2023------
01 Sept 20232.83002.83002.75032.77972.77971,917
31 Aug 20232.85002.85002.77002.78972.78971,146
30 Aug 20232.92002.92002.90032.90032.90031,481
29 Aug 20232.89002.91972.87972.89972.8997846
25 Aug 20232.84122.86002.79002.80002.80004,200
24 Aug 20232.93002.93032.89032.89032.89031,751
23 Aug 20232.92002.94972.91122.94972.94971,481
22 Aug 20232.88002.89972.87972.89972.899754
21 Aug 20232.84002.85972.84002.85122.8512897
18 Aug 20232.82002.86972.82002.86972.86973,661
17 Aug 20232.85002.85032.80002.82032.8203723
16 Aug 20232.83892.84032.82882.83972.83976,827
15 Aug 20232.86002.86002.83032.83032.83034,225
14 Aug 20232.87002.87972.84032.87032.8703780
11 Aug 20232.91002.92852.89852.89852.8985959
10 Aug 20232.95002.97972.93972.93972.9397992
09 Aug 20232.92002.92972.89032.90972.9097289
08 Aug 20232.93002.95972.93002.94972.94971,990
07 Aug 20232.97002.97972.94032.94972.94971,862
04 Aug 20232.97003.03972.97003.03973.0397251
03 Aug 20233.09003.10972.96972.98032.98033,428
02 Aug 20233.09003.12033.09003.11033.1103407
01 Aug 20233.07503.09853.07083.08853.0885442
31 Jul 20233.15003.16003.09153.09853.09851,323,009
28 Jul 20233.10003.13853.09003.12853.12851,985
27 Jul 20233.13003.13003.09153.09853.0985529
26 Jul 20233.14003.14003.11063.13003.1300531
25 Jul 20233.12003.12153.10853.10853.1085334
24 Jul 20233.18003.21153.15503.15503.1550848
21 Jul 20233.12003.20853.12003.17853.17851,021
20 Jul 20233.03003.05853.00003.05343.0534974
19 Jul 20233.03003.03002.99853.00853.0085359
18 Jul 20233.05003.07853.03853.03853.03851,692
17 Jul 20233.03003.03003.00073.02853.0285476
14 Jul 20233.03003.04853.02153.04853.04857,573
13 Jul 20233.05003.06853.04853.06853.0685164
12 Jul 20233.02003.04853.02003.03853.0385241
11 Jul 20232.97002.98852.94852.98152.9815605
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...