Aquila Historical Data - ALAQU | 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
Europe
EU
Aquila (ALAQU)
Aquila (ALAQU) Historical

Aquila (ALAQU)

2.70

0.04

(1.50%)

Closed 22 December 3:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.22	-7.53424657534	2.92	2.96	2.66	573	2.75436954	DE
4	-0.56	-17.1779141104	3.26	3.26	2.66	293	2.82848899	DE
12	-1	-27.027027027	3.7	3.76	2.66	262	3.21332013	DE
26	-1.48	-35.4066985646	4.18	4.18	2.66	143	3.33045607	DE
52	-1.1	-28.9473684211	3.8	4.94	2.66	265	3.86119615	DE
156	-3.6	-57.1428571429	6.3	6.8	2.66	223	4.84010361	DE
260	-4	-59.7014925373	6.7	8.2	2.66	364	6.09985218	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1734715800	2.7	0.04	1.50	2.7	2.7	2.7	2096
1734629400	2.66	-0.04	-1.48	2.66	2.66	2.66	728
1734543000	2.7	-0.1	-3.57	2.7	2.7	2.7	968
1734456600	2.8	-0.16	-5.41	2.82	2.82	2.8	695
1734370200	2.96	0.02	0.68	2.96	2.96	2.96	100
1734111000	2.94	0.12	4.26	2.92	2.94	2.92	372
1734024600	2.82	0.02	0.71	2.82	2.82	2.82	6
1733938200	2.8	0	0.00	2.8	2.8	2.8	40
1733851800	2.8	-0.02	-0.71	2.8	2.8	2.8	450
1733765400	2.82	-0.18	-6.00	2.82	2.82	2.82	1159
1733506200	3	0.08	2.74	3	3	3	35
1733419800	2.92	-0.08	-2.67	2.92	2.92	2.92	10
1733333400	3	-0.26	-7.98	2.92	3	2.92	212
1733247000	3.2599999	0.36	12.41	3.2599999	3.2599999	3.2599999	4
1733160600	2.9	-0.36	-11.04	2.9	2.9	2.9	40
1732901400	3.2599999	0.36	12.41	3.2599999	3.2599999	3.2599999	1
1732815000	2.9	-0.1	-3.33	2.9	2.9	2.9	161
1732728600	3	0	0.00	3	3	3	100
1732642200	3	-0.26	-7.98	3.02	3.02	3	676
1732555800	3.2599999	0	0.00	3.2599999	3.2599999	3.2599999	0
1732296600	3.2599999	-0.02	-0.61	3.2599999	3.2599999	3.2599999	100
1732210200	3.2799999	0	0.00	3.2799999	3.2799999	3.2799999	0
1732123800	3.2799999	0	0.00	3.2799999	3.2799999	3.2799999	0
1732037400	3.2799999	0	0.00	3.2799999	3.2799999	3.2799999	0
1731951000	3.2799999	0	0.00	3.2799999	3.2799999	3.2799999	0
1731691800	3.2799999	0	0.00	3.2799999	3.2799999	3.2799999	0
1731605400	3.2799999	0.28	9.33	3.2799999	3.2799999	3.2799999	0
1731519000	3	0	0.00	3	3	3	0
1731432600	3	0	0.00	3	3	3	0
1731346200	3	-0.12	-3.85	3	3	3	131
1731087000	3.12	0	0.00	3.12	3.12	3.12	124
1731000600	3.12	-0.08	-2.50	3.12	3.12	3.12	50
1730914200	3.2	0.08	2.56	3.12	3.2	3.12	243
1730827800	3.12	-0.16	-4.88	3.12	3.12	3.12	345
1730741400	3.2799999	-0.16	-4.65	3.34	3.34	3.2799999	1311
1730482200	3.44	0	0.00	3.44	3.44	3.44	0
1730395800	3.44	-0.04	-1.15	3.4	3.44	3.4	2017
1730309400	3.48	-0.16	-4.40	3.48	3.48	3.48	965
1730223000	3.64	0	0.00	3.64	3.64	3.64	0
1730136600	3.64	-0.12	-3.19	3.64	3.64	3.64	117
1729873800	3.76	0	0.00	3.76	3.76	3.76	0
1729787400	3.76	0.22	6.21	3.76	3.76	3.76	126
1729701000	3.54	0.06	1.72	3.48	3.54	3.48	352
1729614600	3.48	0	0.00	3.48	3.48	3.48	0
1729528200	3.48	0	0.00	3.48	3.48	3.48	0
1729269000	3.48	0	0.00	3.48	3.48	3.48	0
1729182600	3.48	0	0.00	3.48	3.48	3.48	0
1729096200	3.48	0	0.00	3.48	3.48	3.48	0
1729009800	3.48	-0.06	-1.69	3.48	3.48	3.48	487
1728923400	3.54	0	0.00	3.54	3.54	3.54	85
1728664200	3.54	-0.1	-2.75	3.54	3.54	3.54	141
1728577800	3.64	0	0.00	3.64	3.64	3.64	0
1728491400	3.64	0	0.00	3.64	3.64	3.64	0
1728405000	3.64	-0.08	-2.15	3.6	3.64	3.6	498
1728318600	3.72	0.08	2.20	3.7	3.72	3.7	1050
1728059400	3.64	0	0.00	3.64	3.64	3.64	0
1727973000	3.64	-0.08	-2.15	3.64	3.64	3.64	274
1727886600	3.72	0.02	0.54	3.72	3.72	3.72	100
1727800200	3.7	0	0.00	3.7	3.7	3.7	0
1727713800	3.7	0	0.00	3.7	3.7	3.7	374
1727454600	3.7	0	0.00	3.7	3.7	3.7	0
1727368200	3.7	0	0.00	3.7	3.7	3.7	0
1727281800	3.7	0	0.00	3.7	3.7	3.7	0
1727195400	3.7	0	0.00	3.7	3.7	3.7	0
1727109000	3.7	-0.06	-1.60	3.7	3.7	3.7	134

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