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

Actiam NV (ADIAP)

34.68

-0.33

(-0.94%)

Closed 23 December 3:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-1.11	-3.10142497904	35.79	35.79	34.68	18772	35.37073855	DE
4	-0.59	-1.67280975333	35.27	36.64	34.68	20196	35.75708897	DE
12	-0.22	-0.630372492837	34.9	36.64	33.48	14808	35.1901362	DE
26	1.97	6.02262305105	32.71	36.64	31.45	14395	34.31355826	DE
52	3.63	11.690821256	31.05	36.64	30.88	15006	33.5137388	DE
156	2.33	7.20247295209	32.35	36.64	27.54	13246	31.42886215	DE
260	-29.83	-46.2408928848	64.51	64.51	24.96	14786	30.33530823	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1734715800	34.68	-0.33	-0.94	34.68	34.68	34.68	10696
1734629400	35.01	-0.36	-1.02	35.01	35.01	35.01	7370
1734543000	35.37	-0.01	-0.03	35.37	35.37	35.37	35813
1734456600	35.38	-0.01	-0.03	35.38	35.38	35.38	35222
1734370200	35.39	-0.4	-1.12	35.39	35.39	35.39	10302
1734111000	35.79	-0.45	-1.24	35.79	35.79	35.79	5153
1734024600	36.24	0.29	0.81	36.24	36.24	36.24	34535
1733938200	35.95	-0.11	-0.31	35.95	35.95	35.95	2476
1733851800	36.06	0	0.00	36.06	36.06	36.06	0
1733765400	36.06	0.04	0.11	36.06	36.06	36.06	9201
1733506200	36.02	-0.35	-0.96	36.02	36.02	36.02	22166
1733419800	36.37	-0.06	-0.16	36.37	36.37	36.37	29656
1733333400	36.43	-0.21	-0.57	36.43	36.43	36.43	6304
1733247000	36.64	0.64	1.78	36.64	36.64	36.64	21586
1733160600	36	0.37	1.04	36	36	36	1740
1732901400	35.63	0.18	0.51	35.63	35.63	35.63	1881
1732815000	35.45	0.35	1.00	35.45	35.45	35.45	14739
1732728600	35.1	0	0.00	35.1	35.1	35.1	0
1732642200	35.1	-0.51	-1.43	35.1	35.1	35.1	5270
1732555800	35.61	0.34	0.96	35.61	35.61	35.61	103905
1732296600	35.27	0.48	1.38	35.27	35.27	35.27	16209
1732210200	34.79	-0.01	-0.03	34.79	34.79	34.79	17534
1732123800	34.8	-0.21	-0.60	34.8	34.8	34.8	20392
1732037400	35.01	0.13	0.37	35.01	35.01	35.01	23165
1731951000	34.88	0.02	0.06	34.88	34.88	34.88	14664
1731691800	34.86	0.15	0.43	34.86	34.86	34.86	8285
1731605400	34.71	0.08	0.23	34.71	34.71	34.71	19934
1731519000	34.63	-0.52	-1.48	34.63	34.63	34.63	24566
1731432600	35.15	0.2	0.57	35.15	35.15	35.15	70956
1731346200	34.95	-0.09	-0.26	34.95	34.95	34.95	3059
1731087000	35.04	0.14	0.40	35.04	35.04	35.04	1855
1731000600	34.9	0.46	1.34	34.9	34.9	34.9	4330
1730914200	34.44	0.59	1.74	34.44	34.44	34.44	5836
1730827800	33.85	0.22	0.65	33.85	33.85	33.85	17346
1730741400	33.63	0.15	0.45	33.63	33.63	33.63	7657
1730482200	33.479999	-0.5	-1.47	33.479999	33.479999	33.479999	649
1730395800	33.98	-0.2	-0.59	33.98	33.98	33.98	2114
1730309400	34.18	0.02	0.06	34.18	34.18	34.18	2806
1730223000	34.16	0.18	0.53	34.16	34.16	34.16	5656
1730136600	33.98	0.21	0.62	33.98	33.98	33.98	12033
1729873800	33.77	-0.2	-0.59	33.77	33.77	33.77	4989
1729787400	33.97	-0.02	-0.06	33.97	33.97	33.97	948
1729701000	33.99	-0.24	-0.70	33.99	33.99	33.99	1694
1729614600	34.23	-0.52	-1.50	34.23	34.23	34.23	3270
1729528200	34.75	0	0.00	34.75	34.75	34.75	0
1729269000	34.75	-0.02	-0.06	34.75	34.75	34.75	18334
1729182600	34.77	0.13	0.38	34.77	34.77	34.77	13453
1729096200	34.64	-0.34	-0.97	34.64	34.64	34.64	9812
1729009800	34.98	0.19	0.55	34.98	34.98	34.98	7004
1728923400	34.79	0.02	0.06	34.79	34.79	34.79	7282
1728664200	34.77	0.01	0.03	34.77	34.77	34.77	9268
1728577800	34.76	0.14	0.40	34.76	34.76	34.76	15584
1728491400	34.62	0.06	0.17	34.62	34.62	34.62	7503
1728405000	34.56	-0.6	-1.71	34.56	34.56	34.56	5022
1728318600	35.16	0.3	0.86	35.16	35.16	35.16	5103
1728059400	34.86	-0.2	-0.57	34.86	34.86	34.86	31579
1727973000	35.06	0.21	0.60	35.06	35.06	35.06	30723
1727886600	34.85	-0.02	-0.06	34.85	34.85	34.85	2234
1727800200	34.87	0.03	0.09	34.87	34.87	34.87	6610
1727713800	34.84	-0.06	-0.17	34.84	34.84	34.84	25552
1727454600	34.9	0.26	0.75	34.9	34.9	34.9	11746
1727368200	34.64	0.5	1.46	34.64	34.64	34.64	14093
1727281800	34.14	-0.18	-0.52	34.14	34.14	34.14	3994
1727195400	34.32	0.32	0.94	34.32	34.32	34.32	1039
1727109000	34	-0.31	-0.90	34	34	34	11159

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