Actiam NV Historical Data - ADIAO | 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
Europe
EU
Actiam NV (ADIAO)
Actiam NV (ADIAO) Historical

Actiam NV (ADIAO)

33.79

0.62

(1.87%)

Closed 12 April 1:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-2.49	-6.86328555678	36.28	36.28	33.17	2625	33.88853686	DE
4	-3.52	-9.43446797105	37.31	38.64	33.17	1510	35.79663246	DE
12	-3.96	-10.4900662252	37.75	40.17	33.17	1834	38.1877104	DE
26	-4.69	-12.1881496881	38.48	40.17	33.17	1648	38.05359837	DE
52	-1.5	-4.25049589119	35.29	40.17	33.17	1738	37.09803713	DE
156	-2.17	-6.03448275862	35.96	40.17	29.79	2464	33.07741525	DE
260	5.36	18.8533239536	28.43	41.17	27.8	2770	34.68907106	DE

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Date	Close	Change	Change %	Open	High	Low	Volume
1744389000	33.79	0.62	1.87	33.79	33.79	33.79	132
1744302600	33.17	-0.59	-1.75	33.17	33.17	33.17	1406
1744216200	33.76	-0.04	-0.12	33.76	33.76	33.76	685
1744129800	33.8	-2.48	-6.84	33.8	33.8	33.8	7664
1744043400	36.28	-2.36	-6.11	36.28	36.28	36.28	743
1743787800	38.64	0	0.00	38.64	38.64	38.64	0
1743701400	38.64	0	0.00	38.64	38.64	38.64	0
1743615000	38.64	0	0.00	38.64	38.64	38.64	0
1743528600	38.64	0	0.00	38.64	38.64	38.64	0
1743442200	38.64	0	0.00	38.64	38.64	38.64	0
1743183000	38.64	0	0.00	38.64	38.64	38.64	0
1743096600	38.64	0	0.00	38.64	38.64	38.64	0
1743010200	38.64	0	0.00	38.64	38.64	38.64	0
1742923800	38.64	0.2	0.52	38.64	38.64	38.64	363
1742837400	38.44	-0.03	-0.08	38.44	38.44	38.44	3192
1742578200	38.47	-0.12	-0.31	38.47	38.47	38.47	169
1742491800	38.59	0.09	0.23	38.59	38.59	38.59	2506
1742405400	38.5	0.43	1.13	38.5	38.5	38.5	439
1742319000	38.07	0.2	0.53	38.07	38.07	38.07	621
1742232600	37.87	0.56	1.50	37.87	37.87	37.87	7
1741973400	37.31	0.04	0.11	37.31	37.31	37.31	328
1741887000	37.27	-0.06	-0.16	37.27	37.27	37.27	1663
1741800600	37.33	-0.29	-0.77	37.33	37.33	37.33	391
1741714200	37.62	-0.37	-0.97	37.62	37.62	37.62	11783
1741627800	37.99	-0.47	-1.22	37.99	37.99	37.99	1709
1741368600	38.46	0.5	1.32	38.46	38.46	38.46	21
1741282200	37.96	-0.25	-0.65	37.96	37.96	37.96	2508
1741195800	38.21	-0.35	-0.91	38.21	38.21	38.21	3688
1741109400	38.56	-0.3	-0.77	38.56	38.56	38.56	155
1741023000	38.86	-0.93	-2.34	38.86	38.86	38.86	42
1740763800	39.79	0.17	0.43	39.79	39.79	39.79	128
1740677400	39.62	0.26	0.66	39.62	39.62	39.62	8154
1740591000	39.36	-0.35	-0.88	39.36	39.36	39.36	691
1740504600	39.71	-0.46	-1.15	39.71	39.71	39.71	276
1740418200	40.17	0.45	1.13	40.17	40.17	40.17	5700
1740159000	39.72	-0.3	-0.75	39.72	39.72	39.72	58
1740072600	40.02	0.12	0.30	40.02	40.02	40.02	893
1739986200	39.9	0.32	0.81	39.9	39.9	39.9	1941
1739899800	39.58	0.3	0.76	39.58	39.58	39.58	11887
1739813400	39.28	0.33	0.85	39.28	39.28	39.28	165
1739554200	38.95	-0.17	-0.43	38.95	38.95	38.95	2466
1739467800	39.12	-0.23	-0.58	39.12	39.12	39.12	341
1739381400	39.35	0	0.00	39.35	39.35	39.35	0
1739295000	39.35	0.11	0.28	39.35	39.35	39.35	1079
1739208600	39.24	0.48	1.24	39.24	39.24	39.24	1968
1738949400	38.76	0.45	1.17	38.76	38.76	38.76	5071
1738863000	38.31	-0.24	-0.62	38.31	38.31	38.31	912
1738776600	38.55	0.39	1.02	38.55	38.55	38.55	136
1738690200	38.16	-0.13	-0.34	38.16	38.16	38.16	1832
1738603800	38.29	-0.1	-0.26	38.29	38.29	38.29	138
1738344600	38.39	0.09	0.23	38.39	38.39	38.39	180
1738258200	38.3	0.14	0.37	38.3	38.3	38.3	1527
1738171800	38.16	0.5	1.33	38.16	38.16	38.16	203
1738085400	37.66	-0.15	-0.40	37.66	37.66	37.66	503
1737999000	37.81	-0.12	-0.32	37.81	37.81	37.81	1457
1737739800	37.93	0.07	0.18	37.93	37.93	37.93	495
1737653400	37.86	0	0.00	37.86	37.86	37.86	268
1737567000	37.86	0.14	0.37	37.86	37.86	37.86	1273
1737480600	37.72	0	0.00	37.72	37.72	37.72	0
1737394200	37.72	-0.03	-0.08	37.72	37.72	37.72	1745
1737135000	37.75	0.34	0.91	37.75	37.75	37.75	136
1737048600	37.41	0.2	0.54	37.41	37.41	37.41	7669
1736962200	37.21	0.12	0.32	37.21	37.21	37.21	212
1736875800	37.09	-0.59	-1.57	37.09	37.09	37.09	88
1736789400	37.68	-0.04	-0.11	37.68	37.68	37.68	170

LOJAS RENNER ON

AMUNDI PRAU INAV

FTSE Italia All Share Pe...

Sterling vs BWP

Fundo DE Investimento Im...

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