Fastned BV Historical Data - FASTA | 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

Fastned BV (FASTA)

19.08

0.38

(2.03%)

Closed 16 April 1:30AM

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

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1744647300	18.73	0.27	1.46	18.46	18.76	18.46	526
1744388100	18.46	0.28	1.54	18.02	18.46	18.02	239
1744301700	18.18	0.64	3.65	18.64	18.64	18.14	482
1744215300	17.54	-0.66	-3.63	17.58	17.58	17.54	300
1744128900	18.2	0.96	5.57	17.9	18.24	17.74	1339
1744042500	17.24	0.54	3.23	15.66	17.66	15.66	2865
1743783300	16.7	-1.22	-6.81	17.58	17.58	16.36	976
1743696900	17.92	-0.44	-2.40	18.24	18.38	17.92	869
1743610500	18.36	0.19	1.05	17.9	18.4	17.88	725
1743524100	18.17	0.23	1.28	18.18	18.18	18.17	157
1743437700	17.94	-1.12	-5.88	18.58	18.58	17.94	25
1743182100	19.06	0.1	0.53	19.18	19.25	18.86	260
1743095700	18.96	-0.78	-3.95	19.38	19.38	18.9	638
1743009300	19.74	-0.26	-1.30	19.98	19.98	19.68	370
1742922900	20	0.06	0.30	20.15	20.15	20	424
1742836500	19.94	-0.26	-1.29	20.1	20.1	19.94	364
1742577300	20.2	-0.1	-0.49	20.2	20.35	20.2	762
1742490900	20.3	0.05	0.25	20.3	20.55	20.05	1087
1742404500	20.25	0.35	1.76	20.05	20.25	19.94	884
1742318100	19.9	0.41	2.10	19.76	20.005	19.58	459
1742231700	19.49	0.27	1.40	19.49	19.49	19.49	148
1741972500	19.22	0.54	2.89	18.7	19.3	18.7	931
1741886100	18.68	-0.18	-0.95	18.56	18.86	18.56	604
1741799700	18.86	0.2	1.07	18.88	19	18.86	76
1741713300	18.66	-0.43	-2.25	18.62	18.66	18.62	222
1741626900	19.09	-0.61	-3.10	19.44	19.44	19.09	183
1741367700	19.7	-0.14	-0.71	19.76	19.76	19.52	212
1741281300	19.84	0.51	2.64	19.84	19.84	19.84	42
1741194900	19.33	0.29	1.52	19.38	19.46	19.3	358
1741108500	19.04	-0.83	-4.18	19.02	19.04	18.94	174
1741022100	19.87	0.07	0.35	19.88	20.05	19.87	532
1740762900	19.8	-0.1	-0.50	19.84	19.84	19.56	515
1740676500	19.9	-0.1	-0.50	19.9	19.9	19.9	34
1740590100	20	0.2	1.01	19.92	20.25	19.92	195
1740503700	19.8	-0.35	-1.74	20.1	20.1	19.8	399
1740417300	20.15	0.23	1.15	19.9	20.2	19.9	356
1740158100	19.92	-0.04	-0.20	20.15	20.15	19.92	201
1740071700	19.96	0.07	0.35	20	20.2	19.96	157
1739985300	19.89	-0.16	-0.80	19.96	20	19.74	550
1739898900	20.05	0	0.00	20.2	20.45	19.86	1083
1739812500	20.05	0.07	0.35	19.72	20.1	19.72	740
1739553300	19.98	0.16	0.81	20.1	20.5	19.78	1374
1739466900	19.82	-0.26	-1.27	20.2	20.2	19.82	585
1739380500	20.075	-0.25	-1.23	20.35	20.5	20.025	1696
1739294100	20.325	-0.08	-0.37	20.2	20.55	20.125	1298
1739207700	20.4	0	0.00	20.25	20.5	20.2	1260
1738948500	20.4	-0.25	-1.21	20.5	20.5	20.35	701
1738862100	20.65	0.07	0.36	20.55	20.675	20.5	1996
1738775700	20.575	-0.18	-0.84	20.55	20.575	20.35	1058
1738689300	20.75	-0.35	-1.66	21.5	21.5	20.75	275
1738602900	21.1	0.2	0.96	20.75	21.15	20.45	1788
1738343700	20.9	-0.3	-1.42	20.9	20.95	20.8	484
1738257300	21.2	0.57	2.79	20.85	21.3	20.75	682
1738170900	20.625	-0.18	-0.84	20.625	20.625	20.625	7
1738084500	20.8	0.45	2.21	20.8	20.95	20.8	132
1737998100	20.35	-0.4	-1.93	20.6	20.6	20.35	252
1737738900	20.75	0.6	2.98	20.45	20.75	20.25	504
1737652500	20.15	-0.3	-1.47	20.25	20.35	20.1	327
1737566100	20.45	0	0.00	20.45	20.45	20.45	0
1737479700	20.45	-0.35	-1.68	20.95	21.05	20.45	1244
1737393300	20.8	-0.4	-1.89	20.8	20.9	20.8	461
1737134100	21.2	-0.35	-1.62	21.6	21.6	21.2	488
1737047700	21.55	-1.85	-7.91	22.5	22.65	20.9	2780
1736961300	23.4	0.65	2.86	22.35	23.4	22.35	683

Xebec Adsorption

Black Lion Capital

Power Metallic Mines (QB)

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