ADP Promesses Historical Data - ADP | 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
ADP Promesses (ADP)
ADP Promesses (ADP) Historical

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-1.3	-1.18505013674	109.7	112.9	108.4	79619	110.31253401	DE
4	-3.8	-3.38680926916	112.2	113.1	105.3	79365	109.68893647	DE
12	2.7	2.55439924314	105.7	115.7	104.3	86019	110.087722	DE
26	-12.7	-10.4872006606	121.1	123.3	104.3	85182	112.03787969	DE
52	-15.8	-12.7214170692	124.2	133.2	104.3	87022	117.4727466	DE
156	-11.05	-9.25073252407	119.45	150.2	100	83466	124.51306045	DE
260	-60.8	-35.9338061466	169.2	179.2	70.7	92726	115.35828619	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1738171800	108.4	-2.6	-2.34	110.8	111.4	108.4	66143
1738085400	111	-0.4	-0.36	111.3	112.9	111	64982
1737999000	111.4	1.8	1.64	108.8	112.5	108.6	107287
1737739800	109.6	-1	-0.90	111.1	112.7	109.2	80746
1737653400	110.6	-0.8	-0.72	109.7	110.6	109.5	78935
1737567000	111.4	0	0.00	111.4	111.4	111.4	0
1737480600	111.4	-0.2	-0.18	111.6	111.9	109.8	95452
1737394200	111.6	0.7	0.63	110.7	112.6	110.2	67952
1737135000	110.9	2.6	2.40	108.8	111	108.1	145182
1737048600	108.3	1.1	1.03	107.7	108.5	106.2	91553
1736962200	107.2	0.8	0.75	107.3	107.9	106	48828
1736875800	106.4	-0.1	-0.09	107.1	108.2	106.4	84693
1736789400	106.5	-1	-0.93	107.1	107.3	105.3	87186
1736530200	107.5	-1.6	-1.47	109	109.2	107.3	55251
1736443800	109.1	1.2	1.11	107.4	110	106.9	57851
1736357400	107.9	-2.3	-2.09	109.6	110	107	109073
1736271000	110.2	-1.3	-1.17	109.2	111.3	107.4	115346
1736184600	111.5	-0.3	-0.27	112.1	112.7	110.5	70426
1735925400	111.8	-0.4	-0.36	112.1	112.5	111.1	62829
1735839000	112.2	0.5	0.45	112.2	113.1	111.7	47175
1735666200	111.7	0	0.00	111.5	112.3	111.4	31623
1735579800	111.7	0.3	0.27	111.1	112.2	111.1	52134
1735320600	111.4	0.9	0.81	110.5	111.8	110.5	50289
1735061400	110.5	-0.2	-0.18	110.9	112	110.5	15728
1734975000	110.7	-0.2	-0.18	110.4	110.9	109.7	48179
1734715800	110.9	-0.9	-0.81	111.2	111.7	109.7	133198
1734629400	111.8	0.5	0.45	109.8	112.4	109.7	103137
1734543000	111.3	-0.1	-0.09	110.8	112.2	110.4	87127
1734456600	111.4	-1	-0.89	111.4	111.9	110.8	109644
1734370200	112.4	-1.4	-1.23	112.9	113	111.5	68347
1734111000	113.8	-0.1	-0.09	113.8	114.8	113.5	84336
1734024600	113.9	0.2	0.18	113.7	115.2	112.6	80892
1733938200	113.7	-1.3	-1.13	112.6	114.1	112.6	73899
1733851800	115	0.7	0.61	113.9	115.7	113.6	92019
1733765400	114.3	0.7	0.62	114	114.7	113	89644
1733506200	113.6	-0.6	-0.53	114.1	114.9	113.5	56568
1733419800	114.2	3.7	3.35	110.3	115.1	110.3	256479
1733333400	110.5	1.4	1.28	109.3	110.5	108.2	105616
1733247000	109.1	1.2	1.11	107.8	109.7	107.8	73863
1733160600	107.9	-1.6	-1.46	107.3	109.6	107	100901
1732901400	109.5	-0.5	-0.45	108.2	110.3	108.2	103796
1732815000	110	2.4	2.23	108	110.8	108	90170
1732728600	107.6	-1.1	-1.01	107.8	108	105.6	121077
1732642200	108.7	-1.9	-1.72	109.4	109.5	107.8	101006
1732555800	110.6	2	1.84	109	111.7	109	310267
1732296600	108.6	1	0.93	107.5	108.8	107.4	51229
1732210200	107.6	-1.1	-1.01	108.5	109.1	107	80764
1732123800	108.7	0.3	0.28	108.8	109.9	108.2	65507
1732037400	108.4	3.5	3.34	111.1	111.4	106.9	134384
1731951000	104.9	-0.6	-0.57	104.9	105.9	104.6	58240
1731691800	105.5	0.4	0.38	104.5	106.8	104.5	55431
1731605400	105.1	1.4	1.35	104.3	105.4	104.3	48108
1731519000	103.7	-1.8	-1.71	104.9	105.5	103.1	73326
1731432600	105.5	-1.4	-1.31	105.7	106.7	104.3	91008
1731346200	106.9	1.5	1.42	105.9	107.3	105.9	79973
1731087000	105.4	0.3	0.29	105.2	106.3	104.8	71998
1731000600	105.1	-0.6	-0.57	105.7	106	105	53151
1730914200	105.7	-0.4	-0.38	107.7	108.1	104.9	88461
1730827800	106.1	-1.9	-1.76	107.6	107.7	106.1	92664
1730741400	108	-0.1	-0.09	108.1	109.4	107.7	62468
1730482200	108.1	-0.7	-0.64	108.5	108.7	107.9	75787
1730395800	108.8	0.1	0.09	107.9	108.8	107.5	97486
1730309400	108.7	-1.4	-1.27	108.8	109.1	107.7	96448

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