Avantium NV Historical Data - AVTXA | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Avantium NV (AVTXA)

1.718

-0.012

(-0.69%)

Closed 22 December 3:30AM

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
1734714900	1.718	-0.01	-0.69	1.718	1.718	1.718	92
1734628500	1.73	-0.04	-2.04	1.756	1.758	1.73	575
1734542100	1.766	0	0.23	1.772	1.778	1.766	1616
1734455700	1.762	-0.01	-0.56	1.75	1.773	1.73	3948
1734369300	1.772	-0.06	-3.17	1.844	1.854	1.772	2417
1734110100	1.83	-0.03	-1.40	1.83	1.847	1.825	4065
1734023700	1.856	0.05	2.88	1.817	1.856	1.804	8727
1733937300	1.804	-0.02	-0.99	1.828	1.854	1.802	14520
1733850900	1.822	-0.03	-1.46	1.826	1.836	1.822	3244
1733764500	1.849	0	0.05	1.856	1.856	1.805	56607
1733505300	1.848	-0.05	-2.53	1.922	1.925	1.836	8974
1733418900	1.896	-0.16	-7.85	1.7	1.896	1.7	252212
1733332500	2.0575	0.02	0.98	2.055	2.09	2.055	555
1733246100	2.0375	-0.03	-1.57	2.065	2.065	2.0299999	1342
1733159700	2.07	-0.05	-2.13	2.1	2.1275	2.07	2387
1732900500	2.115	-0.02	-0.70	2.115	2.115	2.115	186
1732814100	2.13	0.01	0.47	2.105	2.145	2.105	14311
1732727700	2.12	-0.03	-1.40	2.12	2.12	2.12	2625
1732641300	2.15	-0.04	-1.83	2.1549999	2.1549999	2.12	1386
1732554900	2.19	0.02	0.81	2.205	2.205	2.1825	2743
1732295700	2.1725	-0.01	-0.57	2.1549999	2.1725	2.1549999	5840
1732209300	2.185	-0.03	-1.13	2.185	2.185	2.185	2
1732122900	2.21	0	0.23	2.29	2.295	2.21	6733
1732036500	2.205	0.04	1.85	2.205	2.205	2.205	230
1731950100	2.165	-0.03	-1.14	2.18	2.19	2.165	8
1731690900	2.19	-0.08	-3.31	2.21	2.21	2.19	62
1731604500	2.265	-0.03	-1.09	2.265	2.265	2.2025	3942
1731518100	2.29	0	0.00	2.29	2.29	2.29	0
1731431700	2.29	0.03	1.33	2.33	2.3625	2.29	7683
1731345300	2.2599999	0.05	2.26	2.235	2.2799999	2.215	4535
1731086100	2.21	-0.03	-1.34	2.235	2.25	2.21	3007
1730999700	2.24	-0.05	-2.18	2.285	2.285	2.24	645
1730913300	2.29	-0.06	-2.55	2.375	2.375	2.285	3098
1730826900	2.35	0	0.21	2.35	2.35	2.35	50
1730740500	2.345	-0.07	-2.70	2.415	2.415	2.335	6004
1730481300	2.41	0.01	0.21	2.41	2.41	2.41	322
1730394900	2.4049999	-0.08	-3.22	2.45	2.45	2.4049999	2028
1730308500	2.485	0.04	1.84	2.555	2.56	2.48	3664
1730222100	2.44	-0.06	-2.20	2.44	2.44	2.44	1000
1730135700	2.495	-0.02	-0.60	2.525	2.525	2.44	11074
1729872900	2.5099999	0.13	5.24	2.495	2.5099999	2.455	199
1729786500	2.3849999	-0.09	-3.64	2.45	2.45	2.355	4359
1729700100	2.475	-0.29	-10.49	2.525	2.525	2.44	5095
1729613700	2.765	-0.1	-3.57	2.86	2.8975	2.765	11995
1729527300	2.8675	0.3	11.58	2.695	2.925	2.695	9089
1729268100	2.57	-0.07	-2.65	2.595	2.595	2.565	3343
1729181700	2.64	0.24	10.00	2.5299999	2.665	2.5299999	10269
1729095300	2.4	-0.09	-3.61	2.515	2.515	2.3849999	3549
1729008900	2.49	-0.1	-3.86	2.545	2.545	2.49	1608
1728922500	2.59	0	0.00	2.5099999	2.59	2.505	4410
1728663300	2.59	0	0.10	2.705	2.705	2.59	2876
1728576900	2.5875	-0.01	-0.29	2.755	2.895	2.57	86332
1728490500	2.595	0.33	14.57	2.35	2.6075	2.35	116122
1728404100	2.265	0.04	2.03	2.24	2.2799999	2.24	1630
1728317700	2.22	0.14	6.73	2.12	2.22	2.12	5843
1728058500	2.08	0.2	10.40	1.984	2.085	1.984	1273
1727972100	1.884	0.04	2.06	1.91	1.91	1.879	1167
1727885700	1.846	-0.04	-1.91	1.864	1.864	1.846	1300
1727799300	1.882	-0.03	-1.57	1.9	1.951	1.88	12579
1727712900	1.912	-0.05	-2.45	1.912	1.912	1.912	968
1727453700	1.96	0.05	2.73	1.96	1.96	1.956	1407
1727367300	1.908	0	0.00	1.91	1.922	1.9	7055
1727280900	1.908	0.03	1.49	1.906	1.908	1.903	1778
1727194500	1.88	0.01	0.32	1.88	1.88	1.88	99
1727108100	1.874	-0.02	-1.16	1.878	1.878	1.868	887

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