Adventure SpA Historical Data - ADV | 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
Adventure SpA (ADV)
Adventure SpA (ADV) Historical

Adventure SpA (ADV)

19.90

0.10

( 0.51% )

Updated: 03:19:05

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.1	0.50505050505	19.8	20.2	19	5400	19.58888889	DE
4	1.8	9.94475138122	18.1	20.2	17.2	4850	18.76494845	DE
12	6.1	44.2028985507	13.8	24.2	13.1	12093	18.17210932	DE
26	16.9	563.333333333	3	24.2	3	13017	14.63970824	DE
52	16.9	563.333333333	3	24.2	3	13017	14.63970824	DE
156	16.9	563.333333333	3	24.2	3	13017	14.63970824	DE
260	16.9	563.333333333	3	24.2	3	13017	14.63970824	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1734627300	19.8	0.3	1.54	19.6	20.2	19.4	3000
1734540900	19.5	0	0.00	19.4	19.6	19	3500
1734454500	19.5	-0.2	-1.02	19.5	19.8	19.3	2500
1734368100	19.7	0.3	1.55	19.3	19.7	19	11000
1734108900	19.4	-0.4	-2.02	19.8	20	19.1	7000
1734022500	19.8	0	0.00	19.6	19.8	19.6	1000
1733936100	19.8	0.3	1.54	19.8	19.8	19.8	500
1733849700	19.5	0	0.00	19.7	19.7	19.5	1500
1733763300	19.5	0.5	2.63	19.5	19.5	19	4000
1733504100	19	0	0.00	19	19.3	18	12000
1733417700	19	0.2	1.06	19	19	19	500
1733331300	18.8	0.2	1.08	18.3	18.8	18.3	3500
1733244900	18.6	0.1	0.54	18.2	18.6	18	7500
1733158500	18.5	0	0.00	18.4	18.5	18.4	1000
1732899300	18.5	0.2	1.09	18.2	18.8	18.2	6000
1732812900	18.3	0.3	1.67	18.2	18.6	18	2000
1732726500	18	0.1	0.56	18	18.6	17.8	12000
1732640100	17.9	0	0.00	17.9	18	17.2	6000
1732553700	17.9	0.2	1.13	17.8	18	17.5	4000
1732294500	17.7	-0.3	-1.67	18.1	18.5	17.4	8500
1732208100	18	-0.3	-1.64	19	19	18	37500
1732121700	18.3	0.4	2.23	18.3	18.3	18.3	500
1732035300	17.9	0.4	2.29	18	18	17.9	1000
1731948900	17.5	0.8	4.79	17.2	17.8	17.2	2000
1731689700	16.7	0.7	4.38	17	17.4	16.5	9500
1731603300	16	-0.9	-5.33	16.399999	17	15.1	23000
1731516900	16.9	0	0.00	16.9	17	16.9	2000
1731430500	16.9	0.9	5.62	17.2	17.6	16.399999	17000
1731344100	16	-2.4	-13.04	18	18.2	15.4	18500
1731084900	18.4	0.4	2.22	18.2	18.4	18.2	3000
1730998500	18	-0.8	-4.26	18.3	19	18	10500
1730912100	18.8	0.4	2.17	18.4	19	18.2	10500
1730825700	18.4	0	0.00	18	18.9	18	13000
1730739300	18.4	0	0.00	18.4	18.4	18.4	1000
1730480100	18.4	0	0.00	18.4	18.4	18.4	0
1730393700	18.4	0.6	3.37	18.2	18.5	18	7000
1730307300	17.8	0.8	4.71	16.7	18.1	16.7	9000
1730220900	17	-0.3	-1.73	17.4	17.5	16	29500
1730134500	17.3	1.8	11.61	16.8	17.7	16.5	28000
1729871700	15.5	0	0.00	15.4	15.5	14.5	15500
1729785300	15.5	0.7	4.73	15.6	15.9	14.6	18500
1729698900	14.8	1.7	12.98	14	15.4	14	22000
1729612500	13.1	-7.3	-35.78	13.1	13.1	13.1	2000
1729526100	20.4	-1.6	-7.27	22.8	22.8	20.4	19500
1729266900	22	0.2	0.92	21.8	23.4	21.8	28000
1729180500	21.8	-2.2	-9.17	22.8	24	21.4	29000
1729094100	24	1	4.35	23.2	24.2	23	31000
1729007700	23	1.8	8.49	22	23	20.2	28000
1728921300	21.2	2.2	11.58	19.1	21.2	19.1	29500
1728662100	19	1.3	7.34	18.4	19.4	18.4	14000
1728575700	17.7	0.5	2.91	17.2	17.7	17	13000
1728489300	17.2	1.2	7.50	16.1	17.3	15.7	18500
1728402900	16	0.2	1.27	16.2	16.2	15.1	16500
1728316500	15.8	-0.2	-1.25	15.5	16	14.9	17000
1728057300	16	0	0.00	15.8	16	15.8	5000
1727970900	16	0.4	2.56	15.9	16.1	15.4	14000
1727884500	15.6	0.4	2.63	15.4	15.6	14.9	18000
1727798100	15.2	0.5	3.40	14.3	15.9	14.3	30000
1727711700	14.7	0.3	2.08	14.3	15	13.9	16000
1727452500	14.4	0.6	4.35	13.8	14.4	13.8	9000
1727366100	13.8	0	0.00	13.8	13.8	13.3	16000
1727279700	13.8	0.7	5.34	13.1	13.8	11.9	33000
1727193300	13.1	0.3	2.34	13	13.2	12.9	11000
1727106900	12.8	0.86	7.20	12.9	13.1	12.4	31000
1726847700	11.94	0.4	3.47	11.5	11.94	11.18	12000

Xtrackers MSCI USA Infor...

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