Actia Group Historical Data - ALATI | 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
Actia Group (ALATI)
Actia Group (ALATI) Historical

Actia Group (ALATI)

3.14

0.44

(16.30%)

Closed 06 March 3:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.44	16.2962962963	2.7	3.24	2.61	42360	2.87138667	DE
4	0.73	30.2904564315	2.41	3.24	2.41	13863	2.82532355	DE
12	0.47	17.6029962547	2.67	3.24	2.37	10068	2.66744777	DE
26	-0.26	-7.64705882353	3.4	3.78	2.37	7894	2.87811188	DE
52	-0.04	-1.25786163522	3.18	4.5	2.37	8073	3.35184203	DE
156	-0.895	-22.1809169765	4.035	5.2	2.37	7208	3.81878088	DE
260	-0.895	-22.1809169765	4.035	5.2	2.37	7208	3.81878088	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1741195800	3.14	0.44	16.30	2.7	3.24	2.7	33550
1741109400	2.7	-0.05	-1.82	2.75	2.7799999	2.7	1960
1741023000	2.75	-0.04	-1.43	2.82	2.84	2.7	3486
1740763800	2.79	-0.09	-3.13	2.9	2.9	2.79	3776
1740677400	2.88	0.25	9.51	2.66	2.88	2.61	199866
1740591000	2.63	-0.07	-2.59	2.7	2.73	2.61	2714
1740504600	2.7	-0.04	-1.46	2.74	2.74	2.67	2165
1740418200	2.74	-0.02	-0.72	2.8	2.82	2.74	3012
1740159000	2.7599999	0.03	1.10	2.73	2.7799999	2.62	2123
1740072600	2.73	-0.03	-1.09	2.7599999	2.85	2.73	7149
1739986200	2.7599999	0.09	3.37	2.67	2.88	2.64	10795
1739899800	2.67	0.12	4.71	2.64	2.67	2.6	5661
1739813400	2.55	0.03	1.19	2.5099999	2.58	2.5099999	2084
1739554200	2.52	0.01	0.40	2.5	2.52	2.5	1232
1739467800	2.5099999	0.03	1.21	2.5	2.5099999	2.48	1195
1739381400	2.48	0	0.00	2.46	2.5099999	2.43	3648
1739295000	2.48	-0.01	-0.40	2.45	2.48	2.43	3333
1739208600	2.49	0.02	0.81	2.47	2.49	2.45	1807
1738949400	2.47	-0.05	-1.98	2.52	2.52	2.41	4027
1738863000	2.52	0.05	2.02	2.49	2.52	2.41	3697
1738776600	2.47	0.09	3.78	2.41	2.47	2.41	3321
1738690200	2.38	-0.14	-5.56	2.52	2.52	2.38	4709
1738603800	2.52	0.12	5.00	2.4	2.5299999	2.4	5076
1738344600	2.4	0	0.00	2.43	2.43	2.37	1857
1738258200	2.4	0.02	0.84	2.4	2.7	2.39	106360
1738171800	2.38	-0.05	-2.06	2.38	2.42	2.37	9003
1738085400	2.43	-0.26	-9.67	2.69	2.69	2.43	14630
1737999000	2.69	-0.01	-0.37	2.74	2.74	2.47	8257
1737739800	2.7	0.05	1.89	2.7	2.73	2.63	2073
1737653400	2.65	0	0.00	2.65	2.65	2.65	0
1737567000	2.65	0	0.00	2.65	2.65	2.65	0
1737480600	2.65	0.02	0.76	2.57	2.7	2.57	1157
1737394200	2.63	0.12	4.78	2.54	2.63	2.54	2294
1737135000	2.5099999	0.02	0.80	2.5099999	2.52	2.48	4272
1737048600	2.49	-0.06	-2.35	2.55	2.55	2.49	2164
1736962200	2.55	-0.01	-0.39	2.5	2.55	2.47	7272
1736875800	2.56	-0.04	-1.54	2.6	2.6	2.5299999	3910
1736789400	2.6	-0.05	-1.89	2.67	2.67	2.6	3877
1736530200	2.65	0	0.00	2.64	2.65	2.62	2480
1736443800	2.65	-0.04	-1.49	2.69	2.71	2.6	4391
1736357400	2.69	0.05	1.89	2.67	2.7	2.61	3667
1736271000	2.64	-0.1	-3.65	2.71	2.71	2.64	5133
1736184600	2.74	0.04	1.48	2.74	2.74	2.7	1189
1735925400	2.7	-0.01	-0.37	2.68	2.74	2.68	322
1735839000	2.71	-0.03	-1.09	2.74	2.74	2.65	2168
1735666200	2.74	0.21	8.30	2.5299999	2.74	2.5299999	2401
1735579800	2.5299999	-0.05	-1.94	2.61	2.61	2.5299999	4106
1735320600	2.58	-0.04	-1.53	2.6	2.6	2.56	16442
1735061400	2.62	0	0.00	2.61	2.68	2.6	3164
1734975000	2.62	-0.03	-1.13	2.64	2.64	2.62	363
1734715800	2.65	0	0.00	2.62	2.66	2.62	46902
1734629400	2.65	-0.03	-1.12	2.68	2.68	2.65	1623
1734543000	2.68	0	0.00	2.68	2.68	2.66	711
1734456600	2.68	-0.05	-1.83	2.7599999	2.7599999	2.68	3641
1734370200	2.73	0.02	0.74	2.7599999	2.7599999	2.62	4317
1734111000	2.71	-0.03	-1.09	2.74	2.74	2.71	246
1734024600	2.74	0.05	1.86	2.69	2.74	2.67	2016
1733938200	2.69	0	0.00	2.67	2.69	2.67	824
1733851800	2.69	0	0.00	2.69	2.69	2.69	0
1733765400	2.69	0.04	1.51	2.7	2.7	2.6	3668
1733506200	2.65	0.1	3.92	2.55	2.65	2.5299999	4279

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