Avantium NV Historical Data - AVTXA | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Avantium NV (AVTXA)

1.551

-0.045

(-2.82%)

Closed 12 March 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
1741713300	1.551	-0.05	-2.82	1.612	1.612	1.536	10528
1741626900	1.596	-0.12	-6.99	1.694	1.694	1.596	7442
1741367700	1.716	-0.01	-0.81	1.71	1.716	1.708	397
1741281300	1.73	-0.01	-0.35	1.74	1.74	1.73	2147
1741194900	1.736	0	0.12	1.738	1.738	1.73	781
1741108500	1.734	-0.05	-3.02	1.742	1.744	1.734	3903
1741022100	1.788	-0.01	-0.78	1.788	1.788	1.788	1500
1740762900	1.802	-0.01	-0.33	1.768	1.814	1.768	10052
1740676500	1.808	-0.02	-1.20	1.83	1.83	1.8	1583
1740590100	1.83	0.01	0.77	1.83	1.83	1.816	174
1740503700	1.816	-0.01	-0.33	1.828	1.844	1.808	4871
1740417300	1.822	-0.01	-0.33	1.816	1.844	1.806	12441
1740158100	1.828	0	0.11	1.832	1.835	1.816	6591
1740071700	1.826	-0	-0.22	1.826	1.826	1.826	1500
1739985300	1.83	-0.06	-3.28	1.902	1.907	1.816	8309
1739898900	1.892	0.08	4.13	1.894	1.928	1.878	17052
1739812500	1.817	0.03	1.62	1.816	1.819	1.814	5625
1739553300	1.788	0.01	0.34	1.788	1.794	1.788	1030
1739466900	1.782	0.02	1.37	1.786	1.798	1.78	5737
1739380500	1.758	0.02	1.27	1.756	1.77	1.754	11019
1739294100	1.736	-0.02	-1.03	1.806	1.818	1.724	5458
1739207700	1.754	0.01	0.69	1.744	1.754	1.742	3763
1738948500	1.742	0.01	0.58	1.742	1.742	1.742	138
1738862100	1.732	-0.01	-0.69	1.732	1.748	1.732	2278
1738775700	1.744	0.03	1.75	1.758	1.758	1.732	5896
1738689300	1.714	-0.06	-3.60	1.712	1.714	1.705	133
1738602900	1.778	0	0.00	1.778	1.778	1.778	0
1738343700	1.778	0.04	2.18	1.744	1.778	1.744	2767
1738257300	1.74	0.01	0.58	1.748	1.748	1.738	3081
1738170900	1.73	-0.01	-0.69	1.734	1.738	1.73	5262
1738084500	1.742	0	0.00	1.742	1.742	1.742	0
1737998100	1.742	-0.04	-2.24	1.744	1.75	1.736	3074
1737738900	1.782	-0	-0.22	1.788	1.789	1.782	413
1737652500	1.786	-0.05	-2.83	1.78	1.786	1.778	661
1737566100	1.838	0	0.00	1.838	1.838	1.838	0
1737479700	1.838	-0.01	-0.54	1.84	1.84	1.83	3013
1737393300	1.848	0.01	0.76	1.846	1.848	1.846	2077
1737134100	1.834	0.02	1.21	1.826	1.834	1.824	1522
1737047700	1.812	-0.02	-1.20	1.816	1.818	1.812	310
1736961300	1.834	0.03	1.89	1.828	1.834	1.814	3362
1736874900	1.8	0	0.00	1.8	1.8	1.8	0
1736788500	1.8	-0.01	-0.77	1.8	1.8	1.8	767
1736529300	1.814	-0.02	-0.87	1.83	1.83	1.812	2116
1736442900	1.83	-0	-0.22	1.836	1.84	1.83	764
1736356500	1.834	-0.01	-0.54	1.856	1.869	1.834	1867
1736270100	1.844	-0.04	-2.33	1.874	1.874	1.844	1746
1736183700	1.888	-0	-0.11	1.916	1.916	1.878	1693
1735924500	1.89	0	0.00	1.892	1.906	1.89	1334
1735838100	1.89	0.06	3.28	1.844	1.898	1.844	9429
1735751700	1.83	0	0.00	1.83	1.83	1.83	0
1735665300	1.83	0.03	1.67	1.814	1.83	1.812	3944
1735578900	1.8	0.04	2.04	1.802	1.803	1.796	324
1735319700	1.764	0	0.00	1.764	1.764	1.764	0
1735233300	1.764	0	0.00	1.764	1.764	1.764	0
1735146900	1.764	0	0.00	1.764	1.764	1.764	0
1735060500	1.764	0	0.00	1.764	1.764	1.764	0
1734974100	1.764	0.05	2.68	1.734	1.764	1.734	362
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

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