Telesia Spa Historical Data - TLS | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
Italy
BIT
Telesia Spa (TLS)
Telesia Spa (TLS) Historical

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.21	-11.5384615385	1.82	1.82	1.61	5200	1.70634615	DE
4	-0.32	-16.5803108808	1.93	1.93	1.61	2475	1.73386364	DE
12	-0.36	-18.2741116751	1.97	2	1.61	1523	1.83102273	DE
26	-0.35	-17.8571428571	1.96	2.08	1.61	1656	1.92011561	DE
52	-0.51	-24.0566037736	2.12	2.18	1.61	2018	2.0090352	DE
156	-0.51	-24.0566037736	2.12	2.4	1.61	2043	2.10733483	DE
260	-2.01	-55.5248618785	3.62	3.86	1.61	1612	2.53794589	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1741193700	1.61	0	0.00	1.61	1.61	1.61	0
1741107300	1.61	-0.12	-6.94	1.67	1.67	1.61	3750
1741020900	1.73	-0.09	-4.95	1.76	1.76	1.68	10950
1740761700	1.82	0	0.00	1.82	1.82	1.82	0
1740675300	1.82	0	0.00	1.82	1.82	1.82	900
1740588900	1.82	0	0.00	1.82	1.82	1.82	0
1740502500	1.82	-0.04	-2.15	1.83	1.83	1.82	3300
1740416100	1.86	0	0.00	1.86	1.86	1.86	0
1740156900	1.86	0	0.00	1.86	1.86	1.86	0
1740070500	1.86	0	0.00	1.86	1.86	1.86	0
1739984100	1.86	0	0.00	1.86	1.86	1.86	0
1739897700	1.86	0	0.00	1.86	1.86	1.86	0
1739811300	1.86	-0.07	-3.63	1.86	1.86	1.86	450
1739552100	1.93	0	0.00	1.93	1.93	1.93	0
1739465700	1.93	0	0.00	1.93	1.93	1.93	0
1739379300	1.93	0	0.00	1.93	1.93	1.93	150
1739292900	1.93	0	0.00	1.93	1.93	1.93	0
1739206500	1.93	0	0.00	1.93	1.93	1.93	150
1738947300	1.93	0	0.00	1.93	1.93	1.93	150
1738860900	1.93	0	0.00	1.93	1.93	1.93	0
1738774500	1.93	0	0.00	1.93	1.93	1.93	0
1738688100	1.93	0	0.00	1.93	1.93	1.93	0
1738601700	1.93	0	0.00	1.93	1.93	1.93	0
1738342500	1.93	0	0.00	1.93	1.93	1.93	0
1738256100	1.93	0	0.00	1.93	1.93	1.93	0
1738169700	1.93	0.01	0.52	1.9	1.93	1.86	450
1738083300	1.92	0	0.00	1.92	1.92	1.92	600
1737996900	1.92	0	0.00	1.92	1.92	1.92	0
1737737700	1.92	0	0.00	1.92	1.92	1.92	0
1737651300	1.92	0.03	1.59	1.92	1.92	1.92	300
1737564900	1.89	0	0.00	1.89	1.89	1.89	0
1737478500	1.89	0	0.00	1.89	1.89	1.89	0
1737392100	1.89	-0.08	-4.06	1.96	1.96	1.89	4350
1737132900	1.97	-0.03	-1.50	1.97	1.97	1.97	150
1737046500	2	0	0.00	2	2	2	0
1736960100	2	0.02	1.01	1.95	2	1.95	900
1736873700	1.98	0	0.00	1.98	1.98	1.98	0
1736787300	1.98	0	0.00	1.98	1.98	1.98	0
1736528100	1.98	0.01	0.51	1.94	1.98	1.94	750
1736441700	1.97	0.07	3.68	1.9	1.98	1.9	3150
1736355300	1.9	-0.01	-0.52	1.9	1.9	1.9	300
1736268900	1.91	0.01	0.53	1.9	1.91	1.9	900
1736182500	1.9	0	0.00	1.9	1.9	1.9	0
1735923300	1.9	-0.08	-4.04	1.9	1.9	1.9	150
1735836900	1.98	0.11	5.88	1.89	1.98	1.89	450
1735577700	1.87	0	0.00	1.87	1.87	1.87	0
1735318500	1.87	0	0.00	1.87	1.87	1.87	0
1734972900	1.87	-0.06	-3.11	1.85	1.87	1.84	1650
1734713700	1.93	0	0.00	1.93	1.93	1.93	0
1734627300	1.93	0	0.00	1.93	1.93	1.93	0
1734540900	1.93	0.02	1.05	1.85	1.93	1.85	600
1734454500	1.91	-0.01	-0.52	1.86	1.91	1.86	900
1734368100	1.92	0	0.00	1.92	1.92	1.92	0
1734108900	1.92	-0.06	-3.03	1.89	1.95	1.88	2700
1734022500	1.98	0.03	1.54	1.97	1.98	1.92	1350
1733936100	1.95	-0.02	-1.02	1.88	1.95	1.88	900
1733849700	1.97	0	0.00	1.97	1.97	1.97	0
1733763300	1.97	0	0.00	1.97	1.97	1.97	0
1733504100	1.97	0.03	1.55	1.97	1.97	1.9	1950

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