Free Trial

AO World (AO) Stock Chart & Stock Price History

→ The “Next Bitcoin”? 10 CENT Crypto Set to Explode (From True Market Insiders) (Ad)
Free AO Stock Alerts
GBX 106
+1.20 (+1.15%)
(As of 04/26/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsHeadlinesInsider Trades

AO World Stock Price Performance

5 Day
Performance
+3.52%
1 Month
Performance
+17.19%
3 Month
Performance
+17.32%
6 Month
Performance
+35.98%
Year-To-Date
Performance
+7.78%
1 Year
Performance
+44.81%
Receive AO Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for AO World and its competitors with MarketBeat's FREE daily newsletter

Ad Weiss Ratings
Protect Yourself While There’s Still Time …
The next step of the Fed's control is here. Section 702 of the Foreign Intelligence Surveillance Act was renewed for two more years and passed into law earlier this week. Allowing the Fed to tighten its grip on your personal privacy and freedom.
4 simple steps to protect your privacy and money before it’s too late.

AO Stock Chart for Saturday, April, 27, 2024

AO Chart by TradingView

AO World Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
04/26/2024GBX 105.40GBX 104.80
-0.57%		GBX 105.40GBX 103.40162,028 shs£606.34 million
04/25/2024GBX 105GBX 105.40
+0.38%		GBX 107GBX 101.60348,764 shs£609.81 million
04/24/2024GBX 102.80GBX 105
+2.14%		GBX 105.60GBX 102.13379,769 shs£607.50 million
04/23/2024GBX 102.40GBX 102.80
+0.39%		GBX 105GBX 10195,652 shs£594.77 million
04/22/2024GBX 102.40GBX 102.40GBX 104GBX 102121,245 shs£592.46 million
04/19/2024GBX 103.80GBX 104.20
+0.39%		GBX 105GBX 103.40211,920 shs£602.87 million
04/18/2024GBX 104GBX 103.80
-0.19%		GBX 108GBX 103.40147,828 shs£600.56 million
04/17/2024GBX 105.60GBX 104
-1.52%		GBX 104.80GBX 102.80220,138 shs£601.71 million
04/16/2024GBX 106.60GBX 105.60
-0.94%		GBX 111GBX 104.20353,249 shs£610.97 million
04/15/2024GBX 106.60GBX 106.60GBX 108.40GBX 106.20216,648 shs£616.76 million
04/12/2024GBX 107GBX 107.40
+0.37%		GBX 108GBX 106.20335,680 shs£621.38 million
04/11/2024GBX 105.40GBX 107
+1.52%		GBX 109.40GBX 105.40481,166 shs£619.07 million
04/10/2024GBX 104.60GBX 105.40
+0.76%		GBX 107.60GBX 102.20565,254 shs£609.81 million
04/09/2024GBX 105.80GBX 104.60
-1.13%		GBX 106.40GBX 104468,237 shs£605.18 million
04/08/2024GBX 105.80GBX 105.80GBX 107.13GBX 104.57371,708 shs£612.13 million
04/05/2024GBX 106.80GBX 107
+0.19%		GBX 109GBX 105.80995,303 shs£619.07 million
04/04/2024GBX 104.20GBX 106.80
+2.50%		GBX 106.80GBX 103.081.67 million shs£617.91 million
04/03/2024GBX 100.80GBX 104.20
+3.37%		GBX 104.80GBX 1011.26 million shs£602.87 million
03/29/2024GBX 89.85GBX 100.80
+12.19%		GBX 104.21GBX 93.372.99 million shs£583.20 million
03/28/2024GBX 90.45GBX 89.85
-0.66%		GBX 90.30GBX 88.45384,397 shs£519.85 million
03/27/2024GBX 89.80GBX 90.45
+0.72%		GBX 91GBX 89220,634 shs£523.32 million
03/26/2024GBX 91.25GBX 89.80
-1.59%		GBX 92.45GBX 89.80402,495 shs£519.56 million
03/25/2024GBX 91.25GBX 91.25GBX 94.52GBX 90.95313,896 shs£527.95 million
03/22/2024GBX 91.25GBX 93.90
+2.90%		GBX 95.10GBX 90.95351,787 shs£543.28 million
03/21/2024GBX 91.55GBX 91.25
-0.33%		GBX 93.75GBX 91216,823 shs£527.95 million
03/20/2024GBX 92.25GBX 91.55
-0.76%		GBX 94.51GBX 91.55194,972 shs£529.68 million
03/19/2024GBX 91.35GBX 92.25
+0.99%		GBX 94.60GBX 91215,467 shs£533.73 million
03/18/2024GBX 91.35GBX 91.35GBX 95GBX 91.35711,454 shs£528.52 million
03/15/2024GBX 93.70GBX 92.70
-1.07%		GBX 95GBX 92.65198,061 shs£536.33 million
03/14/2024GBX 93.05GBX 93.70
+0.70%		GBX 94.62GBX 91.02391,617 shs£542.12 million
03/13/2024GBX 91.95GBX 93.05
+1.20%		GBX 93.95GBX 91.66250,295 shs£538.36 million
03/12/2024GBX 92.75GBX 91.95
-0.86%		GBX 93.40GBX 90.50200,993 shs£532.00 million
03/11/2024GBX 92.75GBX 92.75GBX 93GBX 90.34290,383 shs£536.62 million
03/08/2024GBX 90.50GBX 90.55
+0.06%		GBX 92.30GBX 88.44104,323 shs£523.90 million
03/07/2024GBX 90.70GBX 90.50
-0.22%		GBX 93GBX 90.351.21 million shs£523.61 million
03/06/2024GBX 91.40GBX 90.70
-0.77%		GBX 90.70GBX 89538,233 shs£524.76 million
03/05/2024GBX 94.70GBX 91.40
-3.48%		GBX 94.70GBX 90.40269,101 shs£528.81 million
03/04/2024GBX 94.70GBX 94.70GBX 95GBX 92371,574 shs£547.91 million
03/01/2024GBX 90.95GBX 92.85
+2.09%		GBX 94GBX 90.98524,426 shs£537.20 million
02/29/2024GBX 92GBX 90.95
-1.14%		GBX 93.90GBX 90286,238 shs£526.21 million
The “Next Bitcoin”? 10 CENT Crypto Set to Explode (Ad)

The man who bought Bitcoin and Ethereum in 2017… and has spotted 44 different coins that have returned over 100%... Is now exposing a 10-cent coin that just partnered with Amazon…

Click For My #1 FREE Crypto for 2024
02/28/2024GBX 90.65GBX 92
+1.49%		GBX 92.50GBX 90.30251,072 shs£532.28 million
02/27/2024GBX 91.45GBX 90.65
-0.87%		GBX 93.64GBX 90.07230,349 shs£524.47 million
02/26/2024GBX 91.45GBX 91.45GBX 93.95GBX 91180,779 shs£529.10 million
02/23/2024GBX 89.15GBX 92.60
+3.87%		GBX 93.45GBX 87.91631,283 shs£535.76 million
02/22/2024GBX 88.65GBX 89.15
+0.56%		GBX 90.20GBX 87.701.13 million shs£515.80 million
02/21/2024GBX 88.40GBX 88.65
+0.28%		GBX 89.95GBX 87.40656,510 shs£512.90 million
02/20/2024GBX 88.25GBX 88.40
+0.17%		GBX 91.85GBX 87.75658,483 shs£511.46 million
02/19/2024GBX 88.25GBX 88.25GBX 89.65GBX 87.30307,872 shs£510.59 million
02/16/2024GBX 87.20GBX 88.20
+1.15%		GBX 89GBX 85.05343,831 shs£510.30 million
02/15/2024GBX 87.80GBX 87.20
-0.68%		GBX 88.50GBX 84.45589,152 shs£504.51 million
02/14/2024GBX 89.10GBX 87.80
-1.46%		GBX 90.46GBX 86.45222,314 shs£507.98 million
02/13/2024GBX 87.35GBX 89.10
+2.00%		GBX 89.10GBX 86.608.09 million shs£515.51 million
02/12/2024GBX 87.35GBX 87.35GBX 91.66GBX 86.90677,790 shs£505.38 million
02/09/2024GBX 88.65GBX 89.20
+0.62%		GBX 91.06GBX 86.36164,527 shs£516.08 million
02/08/2024GBX 87.30GBX 88.65
+1.55%		GBX 88.75GBX 86.80365,685 shs£512.90 million
02/07/2024GBX 88.10GBX 87.30
-0.91%		GBX 90.78GBX 86.50418,349 shs£505.09 million
02/06/2024GBX 87.40GBX 88.10
+0.80%		GBX 89GBX 87601,056 shs£509.72 million
02/05/2024GBX 87.40GBX 87.40GBX 92.60GBX 87.40315,600 shs£505.67 million
02/02/2024GBX 91.05GBX 88.40
-2.91%		GBX 91GBX 88.15285,770 shs£511.46 million
02/01/2024GBX 90.60GBX 91.05
+0.50%		GBX 93GBX 90266,723 shs£526.79 million
01/31/2024GBX 89.95GBX 90.60
+0.72%		GBX 91.89GBX 89.85110,156 shs£524.18 million
01/30/2024GBX 90.35GBX 89.95
-0.44%		GBX 91.06GBX 88.20108,308 shs£520.42 million
01/29/2024GBX 90.35GBX 90.35GBX 90.35GBX 88.30720,101 shs£522.74 million
01/26/2024GBX 89.80GBX 88.05
-1.95%		GBX 89.95GBX 87.60245,070 shs£509.43 million

Related Companies:
This page (LON:AO) was last updated on 4/27/2024 by MarketBeat.com Staff

From Our Partners
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
These AI trades triggered this morning (545% return)
Prosper Trading Academy
Protect Your Bank Account Before It’s Too Late
Weiss Ratings
He Is Giving Away Bitcoin
Crypto Swap Profits
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
The World's First "$20 Trillion Drug?"
Behind the Markets
Biden out June 13; Kamala won’t replace him?
Paradigm Press
Man Who Predicted 2008: “This Will be Worse.”
Altimetry