-
5 DAY PERFORMANCE
-0.32% -
1 MONTH PERFORMANCE
+0.37% -
3 MONTH PERFORMANCE
-0.23% -
6 MONTH PERFORMANCE
+19.64% -
YEAR-TO-DATE PERFORMANCE
+2.00% -
1 YEAR PERFORMANCE
+24.25%
Atlantica Sustainable Infrastructure plc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/04/2024 | $21.95 | $21.94 (-0.05%) | $21.98 | $21.90 | 781,354 | $2.55 B |
| 10/03/2024 | $21.97 | $21.95 (-0.09%) | $22.00 | $21.94 | 902,200 | $2.55 B |
| 10/02/2024 | $21.98 | $21.96 (-0.09%) | $22.01 | $21.95 | 521,000 | $2.55 B |
| 10/01/2024 | $22.00 | $22.00 (0%) | $22.00 | $21.94 | 612,586 | $2.56 B |
| 09/30/2024 | $22.02 | $21.98 (-0.18%) | $22.03 | $21.96 | 828,812 | $2.55 B |
| 09/27/2024 | $22.04 | $22.03 (-0.05%) | $22.04 | $21.95 | 1.18 M | $2.56 B |
| 09/26/2024 | $22.03 | $22.01 (-0.09%) | $22.05 | $21.99 | 994,700 | $2.56 B |
| 09/25/2024 | $22.01 | $22.03 (0.09%) | $22.05 | $22.01 | 927,644 | $2.56 B |
| 09/24/2024 | $22.03 | $22.00 (-0.14%) | $22.05 | $21.98 | 933,508 | $2.56 B |
| 09/23/2024 | $21.98 | $22.02 (0.18%) | $22.08 | $21.96 | 1.30 M | $2.56 B |
| 09/20/2024 | $21.92 | $21.97 (0.23%) | $22.02 | $21.88 | 3.36 M | $2.55 B |
| 09/19/2024 | $21.89 | $21.89 (0%) | $21.93 | $21.86 | 1.26 M | $2.54 B |
| 09/18/2024 | $21.86 | $21.92 (0.27%) | $21.95 | $21.86 | 1.05 M | $2.55 B |
| 09/17/2024 | $21.85 | $21.87 (0.09%) | $21.90 | $21.85 | 1.36 M | $2.54 B |
| 09/16/2024 | $21.93 | $21.86 (-0.32%) | $21.93 | $21.84 | 1.19 M | $2.54 B |
| 09/13/2024 | $21.91 | $21.93 (0.09%) | $21.93 | $21.88 | 848,500 | $2.55 B |
| 09/12/2024 | $21.86 | $21.90 (0.18%) | $21.91 | $21.86 | 570,005 | $2.54 B |
| 09/11/2024 | $21.88 | $21.89 (0.05%) | $21.89 | $21.85 | 703,601 | $2.54 B |
| 09/10/2024 | $21.85 | $21.87 (0.09%) | $21.88 | $21.85 | 944,279 | $2.54 B |
| 09/09/2024 | $21.85 | $21.85 (0%) | $21.85 | $21.81 | 624,100 | $2.54 B |
| 09/06/2024 | $21.85 | $21.85 (0%) | $21.87 | $21.83 | 868,348 | $2.54 B |
| 09/05/2024 | $21.88 | $21.87 (-0.05%) | $21.92 | $21.85 | 869,800 | $2.54 B |
| 09/04/2024 | $21.82 | $21.83 (0.05%) | $21.89 | $21.82 | 788,820 | $2.54 B |
| 09/03/2024 | $21.80 | $21.84 (0.18%) | $21.89 | $21.80 | 763,547 | $2.54 B |
| 08/30/2024 | $21.86 | $21.81 (-0.23%) | $21.91 | $21.79 | 819,845 | $2.53 B |
| 08/29/2024 | $22.28 | $22.27 (-0.04%) | $22.32 | $22.26 | 729,060 | $2.59 B |
| 08/28/2024 | $22.25 | $22.29 (0.18%) | $22.32 | $22.25 | 1.76 M | $2.59 B |
| 08/27/2024 | $22.25 | $22.26 (0.04%) | $22.28 | $22.24 | 1.04 M | $2.59 B |
| 08/26/2024 | $22.21 | $22.28 (0.32%) | $22.30 | $22.21 | 1.07 M | $2.59 B |
| 08/23/2024 | $22.30 | $22.20 (-0.45%) | $22.30 | $22.20 | 729,379 | $2.58 B |
| 08/22/2024 | $22.18 | $22.23 (0.23%) | $22.24 | $22.18 | 917,900 | $2.58 B |
| 08/21/2024 | $22.15 | $22.22 (0.32%) | $22.27 | $22.13 | 960,436 | $2.58 B |
| 08/20/2024 | $22.12 | $22.15 (0.14%) | $22.17 | $22.11 | 2.46 M | $2.57 B |
| 08/19/2024 | $22.13 | $22.12 (-0.05%) | $22.14 | $22.11 | 1.01 M | $2.57 B |
| 08/16/2024 | $22.12 | $22.13 (0.05%) | $22.19 | $22.11 | 1.47 M | $2.57 B |
| 08/15/2024 | $22.10 | $22.13 (0.14%) | $22.16 | $22.09 | 1.22 M | $2.57 B |
| 08/14/2024 | $22.11 | $22.10 (-0.05%) | $22.14 | $22.10 | 1.50 M | $2.57 B |
| 08/13/2024 | $22.12 | $22.13 (0.05%) | $22.17 | $22.12 | 1.07 M | $2.57 B |
| 08/12/2024 | $22.11 | $22.12 (0.05%) | $22.14 | $22.11 | 792,204 | $2.57 B |
| 08/09/2024 | $22.14 | $22.11 (-0.14%) | $22.15 | $22.10 | 845,010 | $2.57 B |
| 08/08/2024 | $22.10 | $22.11 (0.05%) | $22.16 | $22.08 | 841,000 | $2.57 B |
| 08/07/2024 | $22.14 | $22.11 (-0.14%) | $22.14 | $22.07 | 1.14 M | $2.57 B |
| 08/06/2024 | $22.04 | $22.10 (0.27%) | $22.15 | $22.03 | 1.08 M | $2.57 B |
| 08/05/2024 | $22.01 | $21.99 (-0.09%) | $22.07 | $21.96 | 3.02 M | $2.55 B |
| 08/02/2024 | $22.10 | $22.15 (0.23%) | $22.19 | $22.10 | 783,144 | $2.57 B |
| 08/01/2024 | $22.10 | $22.14 (0.18%) | $22.16 | $22.10 | 712,100 | $2.57 B |
| 07/31/2024 | $22.09 | $22.10 (0.05%) | $22.20 | $22.08 | 503,000 | $2.57 B |
| 07/30/2024 | $22.03 | $22.10 (0.32%) | $22.10 | $22.02 | 622,442 | $2.57 B |
| 07/29/2024 | $22.06 | $22.02 (-0.18%) | $22.07 | $22.02 | 1.29 M | $2.56 B |
| 07/26/2024 | $22.05 | $22.05 (0%) | $22.07 | $22.02 | 926,739 | $2.56 B |
| 07/25/2024 | $22.07 | $22.04 (-0.14%) | $22.10 | $22.02 | 1.09 M | $2.56 B |
| 07/24/2024 | $22.08 | $22.05 (-0.14%) | $22.14 | $22.03 | 1.25 M | $2.56 B |
| 07/23/2024 | $22.12 | $22.08 (-0.18%) | $22.16 | $22.07 | 789,633 | $2.56 B |
| 07/22/2024 | $22.05 | $22.20 (0.68%) | $22.20 | $22.03 | 1.05 M | $2.58 B |
| 07/19/2024 | $22.05 | $22.06 (0.05%) | $22.07 | $22.01 | 754,400 | $2.56 B |
| 07/18/2024 | $22.02 | $22.05 (0.14%) | $22.05 | $22.01 | 839,134 | $2.56 B |
| 07/17/2024 | $22.00 | $22.03 (0.14%) | $22.05 | $21.98 | 1.36 M | $2.56 B |
| 07/16/2024 | $22.01 | $22.04 (0.14%) | $22.06 | $22.00 | 1.86 M | $2.56 B |
| 07/15/2024 | $22.00 | $22.02 (0.09%) | $22.05 | $21.97 | 641,100 | $2.56 B |
| 07/12/2024 | $22.01 | $22.05 (0.18%) | $22.05 | $22.00 | 504,423 | $2.56 B |
| 07/11/2024 | $22.12 | $21.99 (-0.59%) | $22.15 | $21.99 | 1.14 M | $2.55 B |
| 07/10/2024 | $22.01 | $22.05 (0.18%) | $22.07 | $22.01 | 683,600 | $2.56 B |
| 07/09/2024 | $21.95 | $22.00 (0.23%) | $22.02 | $21.93 | 977,300 | $2.56 B |
| 07/08/2024 | $22.00 | $21.99 (-0.05%) | $22.05 | $21.92 | 928,224 | $2.55 B |