Adventure SpA Historical Data - ADV | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
Italy
BIT
Adventure SpA (ADV)
Adventure SpA (ADV) Historical

Adventure SpA (ADV)

19.70

-0.90

(-4.37%)

Closed 17 March 3:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-1.1	-5.28846153846	20.8	21.6	19.2	6600	19.9969697	DE
4	-1.7	-7.94392523364	21.4	23.4	19.2	5825	21.54935622	DE
12	-0.1	-0.505050505051	19.8	23.4	19.2	4684	21.12592593	DE
26	9.78	98.5887096774	9.92	24.2	9.92	9333	18.02175824	DE
52	16.7	556.666666667	3	24.2	3	10058	15.71217723	DE
156	16.7	556.666666667	3	24.2	3	10058	15.71217723	DE
260	16.7	556.666666667	3	24.2	3	10058	15.71217723	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1741971300	19.7	-0.9	-4.37	20.6	21.6	19.7	11000
1741884900	20.6	0.6	3.00	20.4	21.2	20	8000
1741798500	20	0.2	1.01	20.6	20.6	20	3500
1741712100	19.8	0.2	1.02	19.5	20	19.5	2500
1741625700	19.6	-0.4	-2.00	20.8	20.8	19.2	11000
1741366500	20	-1.8	-8.26	20.8	21.2	20	8000
1741280100	21.8	0.2	0.93	21.8	22.2	21.4	13000
1741193700	21.6	0	0.00	22	22	21.4	8000
1741107300	21.6	0.6	2.86	21.8	22	21.2	8000
1741020900	21	-1	-4.55	21	21	21	3000
1740761700	22	0	0.00	22.4	22.4	22	2500
1740675300	22	0	0.00	22	22	22	2500
1740588900	22	-0.4	-1.79	22	22	21.8	4000
1740502500	22.4	0.2	0.90	22	22.4	22	3500
1740416100	22.2	-0.8	-3.48	22.4	23	22	12000
1740156900	23	0.4	1.77	22.4	23	21.6	13500
1740070500	22.6	-0.6	-2.59	22.6	23	22	6000
1739984100	23.2	0	0.00	23.2	23.2	23.2	1000
1739897700	23.2	-0.2	-0.85	23.2	23.2	23.2	500
1739811300	23.4	2.2	10.38	22.6	23.4	22.6	3500
1739552100	21.2	0.6	2.91	21.4	21.4	21.2	2500
1739465700	20.6	-0.6	-2.83	22	22.2	20.6	7000
1739379300	21.2	0.2	0.95	21.2	21.2	20.6	5500
1739292900	21	-1	-4.55	21	21.8	21	7500
1739206500	22	1.4	6.80	22	22	22	1000
1738947300	20.6	0	0.00	20.6	20.6	20.6	0
1738860900	20.6	0	0.00	20.6	20.8	20.2	7500
1738774500	20.6	0	0.00	20.4	20.6	20.4	6500
1738688100	20.6	0.6	3.00	20.6	20.8	20.6	3500
1738601700	20	0	0.00	20	20	20	0
1738342500	20	-0.8	-3.85	19.8	20.6	19.7	9000
1738256100	20.8	0.4	1.96	20.8	20.8	20.4	4000
1738169700	20.4	-0.2	-0.97	20.4	20.4	20.4	2000
1738083300	20.6	-0.2	-0.96	20.8	21.2	20.6	5500
1737996900	20.8	0	0.00	20.4	20.8	20.4	3500
1737737700	20.8	0.2	0.97	21	21	20.4	5500
1737651300	20.6	-0.8	-3.74	20.4	20.8	20.4	4000
1737564900	21.4	0	0.00	21.4	21.4	21.4	0
1737478500	21.4	0.6	2.88	21	21.4	20.6	6500
1737392100	20.8	-0.2	-0.95	20.2	20.8	20.2	5000
1737132900	21	0.2	0.96	20.8	21	20.4	2000
1737046500	20.8	0	0.00	20.8	20.8	20.8	0
1736960100	20.8	-0.2	-0.95	20.8	20.8	20.6	1500
1736873700	21	0.2	0.96	20.6	21	20.4	4000
1736787300	20.8	0	0.00	21	21	20.4	3500
1736528100	20.8	0.6	2.97	20.4	21	20.2	4500
1736441700	20.2	-0.8	-3.81	20	21	20	4500
1736355300	21	0	0.00	21	21	21	500
1736268900	21	0	0.00	21	21	21	0
1736182500	21	0	0.00	21	21	21	0
1735923300	21	0	0.00	21	21	21	500
1735836900	21	0.4	1.94	21	21	21	500
1735577700	20.6	0.4	1.98	20.6	20.6	20.6	1500
1735318500	20.2	0.2	1.00	20.2	20.4	20.2	1500
1734972900	20	0.1	0.50	20	20.2	19.3	4000
1734713700	19.9	0.1	0.51	19.8	19.9	19.8	1000
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

LOJAS MARISA ON

Lyxor Asset Management L...

Lyxor Btp Daily Short Uc...

Aston Martin Lagonda Glo...

San Marino Republic

ProShares Ultra Health C...

Amundi MSCI Pacific Ex J...

WisdomTree Commodity Sec...

Atour Lifestyle

Maxpro Capital Acquisition

Almaden Minerals

Intesa Sanpaolo

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