-
5 DAY PERFORMANCE
-0.90% -
1 MONTH PERFORMANCE
-0.54% -
3 MONTH PERFORMANCE
+0.55% -
6 MONTH PERFORMANCE
-0.09% -
YEAR-TO-DATE PERFORMANCE
+2.14% -
1 YEAR PERFORMANCE
+11.59%
Atlantica Sustainable Infrastructure plc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/03/2024 | $21.95 | $21.96 (0.05%) | $21.96 | $21.95 | 319,836 | |
| 12/02/2024 | $21.93 | $21.95 (0.09%) | $21.97 | $21.92 | 755,400 | $2.55 B |
| 11/29/2024 | $21.96 | $21.94 (-0.09%) | $21.98 | $21.94 | 414,900 | $2.55 B |
| 11/27/2024 | $22.15 | $22.16 (0.05%) | $22.17 | $22.14 | 1.22 M | $2.57 B |
| 11/26/2024 | $22.14 | $22.14 (0%) | $22.16 | $22.14 | 942,609 | $2.57 B |
| 11/25/2024 | $22.15 | $22.14 (-0.05%) | $22.16 | $22.13 | 749,700 | $2.57 B |
| 11/22/2024 | $22.13 | $22.13 (0%) | $22.14 | $22.13 | 328,305 | $2.57 B |
| 11/21/2024 | $22.14 | $22.14 (0%) | $22.17 | $22.13 | 475,246 | $2.57 B |
| 11/20/2024 | $22.12 | $22.15 (0.14%) | $22.15 | $22.12 | 4.08 M | $2.57 B |
| 11/19/2024 | $22.12 | $22.13 (0.05%) | $22.13 | $22.10 | 360,700 | $2.57 B |
| 11/18/2024 | $22.10 | $22.13 (0.14%) | $22.15 | $22.10 | 653,031 | $2.57 B |
| 11/15/2024 | $22.10 | $22.11 (0.05%) | $22.14 | $22.10 | 1.18 M | $2.57 B |
| 11/14/2024 | $22.07 | $22.10 (0.14%) | $22.11 | $22.07 | 377,648 | $2.57 B |
| 11/13/2024 | $22.09 | $22.10 (0.05%) | $22.12 | $22.09 | 413,400 | $2.57 B |
| 11/12/2024 | $22.09 | $22.10 (0.05%) | $22.11 | $22.08 | 931,174 | $2.57 B |
| 11/11/2024 | $22.09 | $22.09 (0%) | $22.11 | $22.08 | 967,700 | $2.57 B |
| 11/08/2024 | $22.09 | $22.09 (0%) | $22.12 | $22.08 | 1.38 M | $2.57 B |
| 11/07/2024 | $22.08 | $22.08 (0%) | $22.10 | $22.08 | 513,500 | $2.56 B |
| 11/06/2024 | $22.07 | $22.09 (0.09%) | $22.10 | $22.06 | 1.91 M | $2.57 B |
| 11/05/2024 | $22.07 | $22.08 (0.05%) | $22.09 | $22.07 | 2.42 M | $2.56 B |
| 11/04/2024 | $22.07 | $22.07 (0%) | $22.12 | $22.07 | 2.66 M | $2.56 B |
| 11/01/2024 | $22.06 | $22.08 (0.09%) | $22.10 | $22.02 | 841,330 | $2.56 B |
| 10/31/2024 | $22.04 | $22.06 (0.09%) | $22.08 | $22.02 | 733,620 | $2.56 B |
| 10/30/2024 | $21.97 | $22.02 (0.23%) | $22.04 | $21.97 | 1.16 M | $2.56 B |
| 10/29/2024 | $21.96 | $21.97 (0.05%) | $21.98 | $21.93 | 612,821 | $2.55 B |
| 10/28/2024 | $21.98 | $21.95 (-0.14%) | $22.00 | $21.95 | 403,542 | $2.55 B |
| 10/25/2024 | $21.95 | $21.96 (0.05%) | $22.01 | $21.94 | 576,800 | $2.55 B |
| 10/24/2024 | $21.99 | $21.95 (-0.18%) | $21.99 | $21.94 | 430,113 | $2.55 B |
| 10/23/2024 | $21.98 | $22.00 (0.09%) | $22.00 | $21.97 | 313,400 | $2.56 B |
| 10/22/2024 | $21.98 | $21.97 (-0.05%) | $22.00 | $21.97 | 763,936 | $2.55 B |
| 10/21/2024 | $21.98 | $21.97 (-0.05%) | $22.00 | $21.96 | 750,940 | $2.55 B |
| 10/18/2024 | $21.97 | $22.00 (0.14%) | $22.01 | $21.97 | 1.04 M | $2.56 B |
| 10/17/2024 | $21.98 | $21.98 (0%) | $22.00 | $21.97 | 691,300 | $2.55 B |
| 10/16/2024 | $21.99 | $21.99 (0%) | $22.00 | $21.97 | 686,131 | $2.55 B |
| 10/15/2024 | $21.98 | $21.98 (0%) | $22.00 | $21.98 | 616,823 | $2.55 B |
| 10/14/2024 | $21.95 | $21.99 (0.18%) | $22.00 | $21.95 | 743,926 | $2.55 B |
| 10/11/2024 | $21.95 | $21.97 (0.09%) | $21.98 | $21.94 | 827,210 | $2.55 B |
| 10/10/2024 | $21.99 | $21.96 (-0.14%) | $22.00 | $21.96 | 694,400 | $2.55 B |
| 10/09/2024 | $21.94 | $21.97 (0.14%) | $21.99 | $21.94 | 927,000 | $2.55 B |
| 10/08/2024 | $21.92 | $21.97 (0.23%) | $21.99 | $21.92 | 1.10 M | $2.55 B |
| 10/07/2024 | $21.94 | $21.93 (-0.05%) | $21.96 | $21.89 | 602,019 | $2.55 B |
| 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 | 587,220 | $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 |