Endur ASA Historical Data - ENDURO | 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

Endur ASA (ENDURO)

75.40

-0.80

(-1.05%)

Closed 19 February 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
1739898900	75.4	-0.8	-1.05	76.2	76.4	75.2	7891
1739812500	76.2	-1.7	-2.18	76.9	77.5	75.6	4460
1739553300	77.9	0.3	0.39	78	78.9	77.5	9524
1739466900	77.6	-1.3	-1.65	78.5	78.7	77.1	6322
1739380500	78.9	-1.4	-1.74	81.3	81.4	78.9	10668
1739294100	80.3	4.05	5.31	77	81	76.3	25431
1739207700	76.25	2.95	4.02	78	79.8	75.6	30450
1738948500	73.3	0.3	0.41	73.4	73.6	72.7	3197
1738862100	73	-0.2	-0.27	72.7	73	72.2	1781
1738775700	73.2	0	0.00	74.1	74.5	73	12361
1738689300	73.2	3.1	4.42	70.5	74.4	70.5	8551
1738602900	70.1	-0.9	-1.27	68.8	70.3	68.8	9431
1738343700	71	-0.1	-0.14	71	71.1	70.4	4918
1738257300	71.1	1.1	1.57	69.4	71.7	69.4	7092
1738170900	70	1	1.45	69	70	69	565
1738084500	69	1.6	2.37	67.6	69.1	67.5	3467
1737998100	67.4	-1.6	-2.32	67.4	69	67.099999	3655
1737738900	69	0.2	0.29	68.7	69.1	68.5	3770
1737652500	68.8	-0.3	-0.43	69.1	69.1	68.8	86
1737566100	69.1	0	0.00	69.1	69.1	69.1	0
1737479700	69.1	0.4	0.58	69	69.7	68.6	2939
1737393300	68.7	1.3	1.93	69	69	68.5	6712
1737134100	67.4	2.4	3.69	66	67.7	66	3899
1737047700	65	0.1	0.15	65	66	64.9	870
1736961300	64.9	1.1	1.72	63.8	65	63.8	2092
1736874900	63.8	-0.2	-0.31	64	64.7	63.8	4452
1736788500	64	-2.2	-3.32	66.3	66.3	63.4	5466
1736529300	66.2	-0.8	-1.19	66.599999	66.8	65.4	10833
1736442900	67	0.8	1.21	66	67.2	66	3508
1736356500	66.2	-2.2	-3.22	68	68.2	66.2	3327
1736270100	68.4	0.3	0.44	67	68.4	67	2453
1736183700	68.1	-1.4	-2.01	69	69	67.9	3146
1735924500	69.5	-0.5	-0.71	69.4	69.9	69.2	10534
1735838100	70	1	1.45	70.3	70.3	69.2	11127
1735751700	69	0	0.00	69	69	69	0
1735665300	69	0	0.00	69	69	69	0
1735578900	69	-0.9	-1.29	69.6	70.3	69	10843
1735319700	69.9	-0.6	-0.85	71.3	71.7	69.7	24109
1735233300	70.5	0	0.00	70.5	70.5	70.5	0
1735146900	70.5	0	0.00	70.5	70.5	70.5	0
1735060500	70.5	0	0.00	70.5	70.5	70.5	0
1734974100	70.5	2.5	3.68	69.8	70.5	69.5	8683
1734714900	68	1.1	1.64	67.6	68	67.5	4171
1734628500	66.9	-1.7	-2.48	67	67.8	66.3	5281
1734542100	68.6	0.4	0.59	68.7	69	68.3	1684
1734455700	68.2	-0.75	-1.09	69	69	67.5	6238
1734369300	68.95	0.25	0.36	69.5	69.5	68.4	6853
1734110100	68.7	2.6	3.93	67	69	66.2	17547
1734023700	66.099999	-1.9	-2.79	67.5	68.2	66.099999	8730
1733937300	68	0.5	0.74	68.4	68.9	67.7	7691
1733850900	67.5	0.8	1.20	66.4	68	66.4	8367
1733764500	66.7	-0.1	-0.15	67.5	67.8	66.5	15817
1733505300	66.8	2	3.09	65	66.8	64.8	17668
1733418900	64.8	0	0.00	64.7	64.849999	64.2	13046
1733332500	64.8	0.5	0.78	64	64.9	64	8318
1733246100	64.3	0.8	1.26	63.5	64.9	63.5	14668
1733159700	63.5	0.5	0.79	63.5	64	63.3	8182
1732900500	63	0	0.00	62.6	63	62.5	3042
1732814100	63	0.1	0.16	62.7	63	62.6	1014
1732727700	62.9	-0.1	-0.16	62.6	63.3	62.6	2611
1732641300	63	-0.3	-0.47	63.3	63.3	62.7	4944
1732554900	63.3	0.7	1.12	63.1	63.3	62.7	1902
1732295700	62.6	-0.4	-0.63	62	62.6	62	1879
1732209300	63	0.4	0.64	63	63	62.7	1302
1732122900	62.6	0.2	0.32	62.9	63.5	62.3	7493
1732036500	62.4	1.8	2.97	63	64.3	62	11401

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