UK markets open in 1 hour 11 minutes

AeroVironment, Inc. (0HAL.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
157.81+0.94 (+0.60%)
At close: 07:13PM BST
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
24 Apr 2024160.86162.58154.69157.81157.811,262
23 Apr 2024151.85159.39150.86156.87156.872,454
22 Apr 2024152.73152.78148.65151.47151.473,070
19 Apr 2024147.29151.92147.01150.26150.261,387
18 Apr 2024147.46149.62146.55146.55146.55190
17 Apr 2024150.00150.93144.81146.16146.16247
16 Apr 2024143.74148.13143.66147.65147.65140
15 Apr 2024149.20149.76145.35146.43146.431,601
12 Apr 2024149.34150.19146.74147.15147.15206
11 Apr 2024148.38148.73145.70148.14148.14116
10 Apr 2024146.48148.10146.00147.56147.56148
09 Apr 2024151.75152.50147.70147.70147.70591
08 Apr 2024150.36152.71149.37152.30152.30684
05 Apr 2024147.50148.34146.38147.58147.5882
04 Apr 2024148.45149.98146.62146.62146.62146
03 Apr 2024145.56146.61144.51146.61146.61114
02 Apr 2024149.42149.42144.95144.95144.95471
28 Mar 2024149.82154.71148.77154.71154.71594
27 Mar 2024152.61152.61147.82147.82147.82832
26 Mar 2024152.15153.09149.93151.09151.09705
25 Mar 2024150.84152.97149.07151.87151.87848
22 Mar 2024149.35150.92147.90148.90148.90210
21 Mar 2024150.90151.40147.17149.59149.59972
20 Mar 2024145.41150.85144.24149.91149.91493
19 Mar 2024143.67145.79141.13145.11145.11538
18 Mar 2024149.99150.00143.45143.45143.45268
15 Mar 2024155.03156.64149.70150.17150.17620
14 Mar 2024161.99165.39154.77156.15156.151,156
13 Mar 2024159.01162.98159.01160.79160.79240
12 Mar 2024160.00163.87158.89162.41162.41343
11 Mar 2024169.10169.10159.35159.89159.89902
08 Mar 2024176.49176.99168.70168.77168.771,314
07 Mar 2024182.22183.90173.51177.61177.61940
06 Mar 2024171.43181.85169.02181.26181.262,909
05 Mar 2024152.94171.60150.64166.01166.0111,198
04 Mar 2024135.10135.10130.02130.02130.02955
01 Mar 2024130.50130.96127.80128.98128.98192
29 Feb 2024127.69128.19125.52125.93125.93146
28 Feb 2024126.15127.54125.80126.68126.68879
27 Feb 2024124.05125.45121.85125.45125.4518
26 Feb 2024122.28124.53122.28123.95123.95258
23 Feb 2024------
22 Feb 2024124.72124.72122.67123.07123.072,100
21 Feb 2024124.80125.53124.00124.67124.67439
20 Feb 2024123.76126.47123.28124.71124.711,666
19 Feb 2024------
16 Feb 2024125.64126.50124.81126.42126.421,328
15 Feb 2024127.05127.24124.48124.60124.6075
14 Feb 2024124.00126.26124.00126.26126.261,072
13 Feb 2024123.98125.99122.73123.86123.86240
12 Feb 2024125.62126.89124.86126.10126.10533
09 Feb 2024125.49125.49123.99124.95124.9576
08 Feb 2024125.23126.00124.00125.84125.84177
07 Feb 2024125.14125.33123.75123.75123.7535
06 Feb 2024121.71125.20121.71124.47124.4749
05 Feb 2024121.52121.52119.87121.40121.40131
02 Feb 2024120.95121.75120.60121.46121.4661
01 Feb 2024122.37122.37119.77119.77119.7724
31 Jan 2024123.08123.23122.13123.21123.21652
30 Jan 2024122.29123.74120.79122.23122.2370
29 Jan 2024122.21122.84121.21122.69122.692,629
26 Jan 2024122.95124.33121.24121.43121.43133
25 Jan 2024122.07122.99121.05121.72121.7243
24 Jan 2024126.00126.13122.67122.67122.6754
23 Jan 2024126.07126.99123.69123.79123.79490
22 Jan 2024123.21125.72123.12125.39125.3981
19 Jan 2024124.01124.72121.17121.98121.98166
18 Jan 2024123.65123.65121.73122.31122.311,063
17 Jan 2024120.81123.01120.81120.91120.9125
16 Jan 2024127.49127.49122.14122.14122.1492
15 Jan 2024------
12 Jan 2024126.86127.28124.95126.08126.08100
11 Jan 2024123.25123.25120.96122.06122.06113
10 Jan 2024119.72121.84119.72121.43121.4387
09 Jan 2024118.93121.30118.89118.89118.8986
08 Jan 2024116.72119.47116.72119.47119.4791
05 Jan 2024120.89120.89118.38118.38118.3820
04 Jan 2024------
03 Jan 2024123.66123.66120.70120.70120.70115
02 Jan 2024125.03126.41124.43124.43124.43178
29 Dec 2023127.86127.86125.51125.51125.51109
28 Dec 2023128.65128.67127.33127.58127.5832
27 Dec 2023128.54128.54128.54128.54128.54119
22 Dec 2023127.05128.62127.00128.62128.6297
21 Dec 2023127.90128.58125.97126.64126.64140
20 Dec 2023130.00130.65128.31128.84128.84101
19 Dec 2023126.11129.25125.82129.25129.2568
18 Dec 2023127.80128.19126.14126.14126.14217
15 Dec 2023129.30130.04126.32126.32126.32237
14 Dec 2023129.65130.47128.18128.18128.18310
13 Dec 2023126.05126.69125.19126.03126.0392
12 Dec 2023123.94124.09122.58124.09124.0998
11 Dec 2023124.32124.63123.36123.82123.8238
08 Dec 2023124.19125.97122.63125.69125.69157
07 Dec 2023126.79126.79122.67123.50123.50785
06 Dec 2023127.08134.39124.67126.90126.901,403
05 Dec 2023140.08143.47139.50141.95141.95260
04 Dec 2023141.15144.00138.82139.16139.16712
01 Dec 2023137.34139.43136.46139.41139.4172
30 Nov 2023139.18139.18135.53135.53135.53667
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...