Analog Devices Inc Historical Data - 1ADI | 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

Home
Investing
Stocks
Italy
BIT
Analog Devices Inc (1ADI)
Analog Devices Inc (1ADI) Historical

Analog Devices Inc (1ADI)

199.54

0.00

(0.00%)

Closed 22 November 3:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	199.54	199.54	199.54	1	199.54	DE
4	0	0	199.54	199.54	199.54	1	199.54	DE
12	-14.46	-6.75700934579	214	214	199.54	11	213.31142857	DE
26	-26.11	-11.5710170618	225.65	225.65	198	10	210.13103774	DE
52	16.54	9.03825136612	183	225.65	176.78	13	197.22802372	DE
156	16.54	9.03825136612	183	225.65	176.78	13	197.22802372	DE
260	16.54	9.03825136612	183	225.65	176.78	13	197.22802372	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1732121700	199.54	0	0.00	199.54	199.54	199.54	0
1732035300	199.54	0	0.00	199.54	199.54	199.54	0
1731948900	199.54	-14.46	-6.76	199.54	199.54	199.54	1
1731686100	214	0	0.00	214	214	214	0
1731599700	214	0	0.00	214	214	214	0
1731513300	214	0	0.00	214	214	214	0
1731426900	214	0	0.00	214	214	214	0
1731340500	214	0	0.00	214	214	214	0
1731081300	214	0	0.00	214	214	214	0
1730994900	214	0	0.00	214	214	214	0
1730908500	214	0	0.00	214	214	214	0
1730822100	214	0	0.00	214	214	214	0
1730735700	214	0	0.00	214	214	214	0
1730476500	214	0	0.00	214	214	214	0
1730390100	214	0	0.00	214	214	214	0
1730303700	214	0	0.00	214	214	214	0
1730217300	214	0	0.00	214	214	214	0
1730130900	214	0	0.00	214	214	214	0
1729871700	214	0	0.00	214	214	214	0
1729785300	214	0	0.00	214	214	214	0
1729698900	214	0	0.00	214	214	214	0
1729612500	214	0	0.00	214	214	214	0
1729526100	214	0	0.00	214	214	214	0
1729266900	214	9	4.39	214	214	214	20
1729152000	205	0	0.00	205	205	205	0
1729065600	205	0	0.00	205	205	205	0
1728979200	205	0	0.00	205	205	205	0
1728892800	205	0	0.00	205	205	205	0
1728633600	205	0	0.00	205	205	205	0
1728547200	205	0	0.00	205	205	205	0
1728460800	205	0	0.00	205	205	205	0
1728374400	205	0	0.00	205	205	205	0
1728288000	205	0	0.00	205	205	205	0
1728028800	205	0	0.00	205	205	205	0
1727942400	205	0	0.00	205	205	205	0
1727856000	205	0	0.00	205	205	205	0
1727769600	205	0	0.00	205	205	205	0
1727683200	205	0	0.00	205	205	205	0
1727424000	205	0	0.00	205	205	205	0
1727337600	205	0	0.00	205	205	205	0
1727251200	205	0	0.00	205	205	205	0
1727164800	205	0	0.00	205	205	205	0
1727078400	205	0	0.00	205	205	205	0
1726819200	205	0	0.00	205	205	205	0
1726732800	205	0	0.00	205	205	205	0
1726646400	205	0	0.00	205	205	205	0
1726560000	205	0	0.00	205	205	205	0
1726473600	205	0	0.00	205	205	205	0
1726214400	205	0	0.00	205	205	205	0
1726128000	205	0	0.00	205	205	205	0
1726041600	205	0	0.00	205	205	205	0
1725955200	205	0	0.00	205	205	205	0
1725868800	205	0	0.00	205	205	205	0
1725609600	205	0	0.00	205	205	205	0
1725523200	205	0	0.00	205	205	205	0
1725436800	205	0	0.00	205	205	205	0
1725350400	205	0	0.00	205	205	205	0
1725264000	205	0	0.00	205	205	205	0
1725004800	205	0	0.00	205	205	205	0
1724918400	205	0	0.00	205	205	205	0
1724832000	205	0	0.00	205	205	205	0
1724745600	205	0	0.00	205	205	205	0
1724659200	205	0	0.00	205	205	205	0
1724400000	205	0	0.00	205	205	205	0
1724313600	205	0	0.00	205	205	205	0
1724227200	205	0	0.00	205	205	205	0

AMUNDI JAPAN TOPIX UCITS...

Schweiter Technologies

Nauticus Robotics

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