Aeffe Historical Data - AEF | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Italy
BIT
Aeffe (AEF)
Aeffe (AEF) Historical

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.012	1.38248847926	0.868	0.888	0.83	174079	0.86887952	DE
4	0.02	2.32558139535	0.86	0.888	0.83	77279	0.86616848	DE
12	0.062	7.57946210269	0.818	0.894	0.74	85385	0.83278402	DE
26	0.112	14.5833333333	0.768	0.894	0.626	117245	0.78941799	DE
52	-0.07	-7.36842105263	0.95	0.985	0.626	103938	0.8230792	DE
156	-1.65	-65.2173913043	2.53	2.655	0.626	102756	1.2505957	DE
260	-1.026	-53.8300104932	1.906	2.98	0.626	200810	1.45834143	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1737132900	0.88	0.012	1.38	0.864	0.888	0.84	268531
1737046500	0.868	0.022	2.60	0.844	0.884	0.842	501716
1736960100	0.846	0	0.00	0.848	0.85	0.83	51309
1736873700	0.846	0.008	0.95	0.848	0.85	0.838	17137
1736787300	0.838	-0.018	-2.10	0.868	0.868	0.838	31701
1736528100	0.856	-0.004	-0.47	0.848	0.86	0.848	26298
1736441700	0.86	0	0.00	0.862	0.862	0.85	10515
1736355300	0.86	0	0.00	0.866	0.866	0.852	28860
1736268900	0.86	0.01	1.18	0.85	0.868	0.846	27005
1736182500	0.85	0.008	0.95	0.852	0.876	0.84	27229
1735923300	0.842	-0.016	-1.86	0.85	0.85	0.83	41933
1735836900	0.858	-0.008	-0.92	0.852	0.864	0.852	34813
1735577700	0.866	-0.002	-0.23	0.87	0.872	0.852	34122
1735318500	0.868	0.002	0.23	0.854	0.87	0.842	35398
1734972900	0.866	0.004	0.46	0.86	0.868	0.852	22611
1734713700	0.862	-0.012	-1.37	0.872	0.872	0.838	54460
1734627300	0.874	0	0.00	0.876	0.876	0.866	35796
1734540900	0.874	0.002	0.23	0.882	0.884	0.868	120817
1734454500	0.872	-0.006	-0.68	0.878	0.878	0.868	30856
1734368100	0.878	0.01	1.15	0.87	0.894	0.87	229071
1734108900	0.868	0.006	0.70	0.862	0.868	0.85	147805
1734022500	0.862	0.022	2.62	0.84	0.862	0.832	154726
1733936100	0.84	0	0.00	0.838	0.848	0.8199999	73627
1733849700	0.84	0.004	0.48	0.838	0.84	0.832	13288
1733763300	0.836	0.004	0.48	0.832	0.838	0.832	38839
1733504100	0.832	0.004	0.48	0.828	0.832	0.8199999	56652
1733417700	0.828	0.0060001	0.73	0.812	0.83	0.808	147063
1733331300	0.8219999	0.002	0.24	0.8199999	0.824	0.79	67651
1733244900	0.8199999	-0.006	-0.73	0.8199999	0.83	0.804	73158
1733158500	0.826	-0.002	-0.24	0.828	0.828	0.8179999	46874
1732899300	0.828	0.0060001	0.73	0.8199999	0.828	0.81	134183
1732812900	0.8219999	0.0219999	2.75	0.8	0.824	0.782	83050
1732726500	0.8	-0.006	-0.74	0.794	0.802	0.782	20174
1732640100	0.806	0	0.00	0.806	0.806	0.79	15492
1732553700	0.806	-0.004	-0.49	0.79	0.808	0.786	91367
1732294500	0.81	0	0.00	0.8179999	0.8199999	0.79	39352
1732208100	0.81	0.002	0.25	0.8179999	0.8219999	0.798	20844
1732121700	0.808	-0.002	-0.25	0.812	0.838	0.8	105762
1732035300	0.81	0.016	2.02	0.794	0.81	0.782	292334
1731948900	0.794	0.016	2.06	0.77	0.8	0.77	124620
1731689700	0.778	0	0.00	0.782	0.782	0.742	61984
1731603300	0.778	0.018	2.37	0.766	0.784	0.74	116988
1731516900	0.76	-0.008	-1.04	0.778	0.784	0.756	31634
1731430500	0.768	-0.008	-1.03	0.764	0.784	0.764	44323
1731344100	0.776	-0.004	-0.51	0.784	0.8	0.774	60393
1731084900	0.78	-0.016	-2.01	0.794	0.802	0.758	163272
1730998500	0.796	-0.034	-4.10	0.83	0.83	0.796	68694
1730912100	0.83	0.03	3.75	0.79	0.85	0.79	329507
1730825700	0.8	0.006	0.76	0.802	0.802	0.788	45078
1730739300	0.794	-0.002	-0.25	0.796	0.796	0.784	16609
1730480100	0.796	0	0.00	0.802	0.802	0.786	25353
1730393700	0.796	0.002	0.25	0.786	0.798	0.78	45967
1730307300	0.794	-0.004	-0.50	0.8	0.8179999	0.776	130667
1730220900	0.798	-0.032	-3.86	0.834	0.838	0.796	147833
1730134500	0.83	0	0.00	0.8179999	0.84	0.8179999	30809
1729871700	0.83	-0.018	-2.12	0.838	0.848	0.812	202499
1729785300	0.848	-0.018	-2.08	0.872	0.872	0.842	85083
1729698900	0.866	0.004	0.46	0.87	0.87	0.86	11872
1729612500	0.862	-0.012	-1.37	0.87	0.882	0.862	74923
1729526100	0.874	-0.004	-0.46	0.884	0.886	0.866	50971

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