Andritz AG Historical Data - ANDRV | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Andritz AG (ANDRV)

52.925

-0.125

( -0.24% )

Updated: 22:03:35

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	DE
4	0	0	0	0	0	0	0	DE
12	0	0	0	0	0	0	0	DE
26	0	0	0	0	0	0	0	DE
52	0	0	0	0	0	0	0	DE
156	0	0	0	0	0	0	0	DE
260	0	0	0	0	0	0	0	DE

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Date	Close	Change	Change %	Open	High	Low	Volume
1737566100	52.9	0.35	0.67	52.8	53.15	52.55	12634
1737479700	52.55	0	0.00	52.3	52.55	51.8	11378
1737393300	52.55	0	0.00	52.55	52.6	52.05	10256
1737134100	52.55	0.7	1.35	52.1	52.9	52	15972
1737047700	51.85	1.35	2.67	51.35	52	51.05	48344
1736961300	50.5	1.02	2.06	49.72	50.65	49.62	17087
1736874900	49.48	0.12	0.24	50	50.02	49.24	11988
1736788500	49.36	0.64	1.31	48.84	49.36	48.56	11832
1736529300	48.72	-0.34	-0.69	49.02	49.36	48.58	10487
1736442900	49.06	-0.16	-0.33	49.02	49.22	48.9	4341
1736356500	49.22	-0.48	-0.97	49.7	49.82	48.95779	6802
1736270100	49.7	0.1	0.20	49.7	49.9	49.28	12410
1736183700	49.6	0.34	0.69	49.52	49.7684	49.2	7576
1735924500	49.26	-0.12	-0.24	49.46	49.56	49.1	8619
1735838100	49.38	0.4	0.82	49.6	49.6	48.92	18041
1735751700	48.98	0	0.00	48.98	48.98	48.98	0
1735665300	48.98	0	0.00	48.98	48.98	48.98	0
1735578900	48.98	0.38	0.78	48.32	48.98	48.3	3947
1735319700	48.6	0.64	1.33	48.08	48.68	48.08	8146
1735233300	47.96	0	0.00	47.96	47.96	47.96	0
1735146900	47.96	0	0.00	47.96	47.96	47.96	0
1735060500	47.96	0	0.00	47.96	47.96	47.96	0
1734974100	47.96	-0.26	-0.54	47.84	48.24	47.84	10482
1734714900	48.22	0.12	0.25	47.63	48.22	47.36	26532
1734628500	48.1	-0.9	-1.84	48.64	48.7	47.88	14843
1734542100	49	0.34	0.70	48.6	49.08	48.6	9692
1734455700	48.66	-0.4	-0.82	48.7	49.1	48.54	14860
1734369300	49.06	-0.16	-0.33	49.42	49.42	48.66	12096
1734110100	49.22	-0.06	-0.12	49.66	49.8	49.12	9171
1734023700	49.28	-0.22	-0.44	49.54	49.6	49	15932
1733937300	49.5	-0.75	-1.49	50.3	50.3	49.5	12187
1733850900	50.25	-0.25	-0.50	50.45	50.65	50.11789	19902
1733764500	50.5	0.3	0.60	50.95	50.95	49.82	16525
1733505300	50.2	0.76	1.54	49.9	50.4	49.5	21818
1733418900	49.44	-0.06	-0.12	49.34	49.64	48.78	16715
1733332500	49.5	-2.8	-5.35	51.45	51.5	49.02	22105
1733246100	52.3	-0.5	-0.95	52.7	53.3	52.3	10802
1733159700	52.8	-0.1	-0.19	52.95	53.05	52.5	5354
1732900500	52.9	-0.6	-1.12	53.55	53.75	52.9	8576
1732814100	53.5	0.45	0.85	53.4	54.05	53.4	8405
1732727700	53.05	0.2	0.38	52.8	53.2	52.8	8694
1732641300	52.85	-0.05	-0.09	52.45	53.3	52.35	6498
1732554900	52.9	0.85	1.63	52.9	53.55	52.7	7061
1732295700	52.05	0.65	1.26	51.7	52.5	51.35	6430
1732209300	51.4	0.3	0.59	51.2	51.6	50.8	6550
1732122900	51.1	0	0.00	51.8	52.05	51.1	6626
1732036500	51.1	-0.85	-1.64	52.05	52.3	50.95	12898
1731950100	51.95	-0.1	-0.19	52	52.6	51.65	8478
1731690900	52.05	-0.2	-0.38	52.15	52.75	52.05	5456
1731604500	52.25	1.1	2.15	51.35	52.55	51.3	11861
1731518100	51.15	-0.35	-0.68	51.3	52.1	51.15	26897
1731431700	51.5	-1.7	-3.20	53.2	53.25	51.5	17641
1731345300	53.2	0.45	0.85	53.4	53.55	53.05	10720
1731086100	52.75	-0.7	-1.31	53.4	53.65	52.75	7881
1730999700	53.45	0.95	1.81	52.75	53.75	52.7	21513
1730913300	52.5	-0.85	-1.59	53.05	53.95	52.45	29363
1730826900	53.35	-0.65	-1.20	53.25	54.1	52.7	23386
1730740500	54	-1.35	-2.44	55.05	55.525	54	13293
1730481300	55.35	0	0.00	54.75	55.6	54.25	10214
1730394900	55.35	-5.75	-9.41	61	61	55.05	19395
1730308500	61.1	-1.15	-1.85	62.15	62.25	61.1	8534
1730222100	62.25	-0.05	-0.08	62.4	62.4	61.75	6693
1730135700	62.3	1.25	2.05	61.9	62.3	61.55	4831
1729872900	61.05	0.3	0.49	60.75	61.575	60.65	3222
1729786500	60.75	-0.15	-0.25	61.5	61.95	60.75	11346
1729700100	60.9	-0.1	-0.16	60.95	61.45	60.75	5633

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions