Gascogne Historical Data - ALBI | 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.

Home
Investing
Stocks
Europe
EU
Gascogne (ALBI)
Gascogne (ALBI) Historical

Gascogne (ALBI)

2.20

0.00

(0.00%)

Closed 25 April 1:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	2.2	2.2	2.032	316	2.08298469	DE
4	0.1	4.7619047619	2.1	2.21	2.0145	891	2.19491958	DE
12	-0.24	-9.83606557377	2.44	2.5	2.0145	2888	2.32423338	DE
26	-0.63	-22.2614840989	2.83	2.85	2.0145	2821	2.41845156	DE
52	-0.78	-26.1744966443	2.98	3.01	2.0145	2377	2.61393195	DE
156	-1.17	-34.7181008902	3.37	4.5	2.0145	6022	3.55432973	DE
260	-0.98	-30.8176100629	3.18	5.4	2.0145	5681	3.6295345	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1745512200	2.2	0	0.00	2.12	2.2	2.055	2226
1745425800	2.2	0.13	6.25	2.2	2.2	2.0405	113
1745339400	2.0705	0.04	1.89	2.2	2.2	2.0405	761
1744907400	2.032	-0.17	-7.64	2.2	2.2	2.032	73
1744821000	2.2	0	0.00	2.2	2.2	2.2	0
1744734600	2.2	0	0.00	2.2	2.2	2.2	312
1744648200	2.2	0	0.00	2.2	2.2	2.2	550
1744389000	2.2	0	0.00	2.2	2.2	2.2	0
1744302600	2.2	0	0.00	2.2	2.2	2.2	0
1744216200	2.2	-0.01	-0.45	2.199	2.2	2.199	400
1744129800	2.21	0.01	0.45	2.0205	2.21	2.0145	6100
1744043400	2.2	0.1	4.76	2.1	2.2	2.1	636
1743784200	2.1	-0.02	-0.94	2.14	2.15	2.1	2851
1743697800	2.12	0	0.00	2.1	2.21	2.1	7311
1743611400	2.12	-0.03	-1.40	2.12	2.15	2.12	11489
1743525000	2.15	-0.05	-2.27	2.15	2.15	2.15	145
1743438600	2.2	-0.02	-0.90	2.17	2.29	2.15	2575
1743183000	2.22	0	0.00	2.16	2.22	2.16	6279
1743096600	2.22	-0.05	-2.20	2.15	2.22	2.15	494
1743010200	2.27	0	0.00	2.15	2.27	2.15	1051
1742923800	2.27	0.15	7.08	2.16	2.27	2.16	13742
1742837400	2.12	-0.18	-7.83	2.12	2.12	2.12	1100
1742578200	2.3	-0.01	-0.43	2.13	2.3	2.13	483
1742491800	2.31	-0.01	-0.43	2.31	2.31	2.31	96
1742405400	2.32	0.07	3.11	2.3	2.32	2.15	2851
1742319000	2.25	0.03	1.35	2.22	2.25	2.2	1496
1742232600	2.22	-0.06	-2.63	2.3	2.3	2.22	25
1741973400	2.2799999	0.02	0.88	2.21	2.2799999	2.21	661
1741887000	2.2599999	-0.04	-1.74	2.21	2.2599999	2.21	2778
1741800600	2.3	-0.02	-0.86	2.32	2.32	2.24	7829
1741714200	2.32	0	0.00	2.32	2.32	2.25	6846
1741627800	2.32	0	0.00	2.32	2.32	2.32	286
1741368600	2.32	-0.03	-1.28	2.32	2.37	2.32	1049
1741282200	2.35	0.04	1.73	2.31	2.38	2.31	5099
1741195800	2.31	-0.07	-2.94	2.36	2.38	2.31	11602
1741109400	2.38	0.05	2.15	2.38	2.38	2.38	758
1741023000	2.33	-0.03	-1.27	2.33	2.33	2.33	6653
1740763800	2.36	0.06	2.61	2.48	2.48	2.34	5293
1740677400	2.3	-0.06	-2.54	2.35	2.36	2.3	10026
1740591000	2.36	0.01	0.43	2.35	2.4	2.35	6886
1740504600	2.35	-0.03	-1.26	2.39	2.46	2.35	4228
1740418200	2.38	0	0.00	2.36	2.4	2.36	12370
1740159000	2.38	0	0.00	2.38	2.38	2.38	6000
1740072600	2.38	0	0.00	2.37	2.38	2.37	3500
1739986200	2.38	-0.02	-0.83	2.37	2.38	2.37	5350
1739899800	2.4	-0.03	-1.23	2.39	2.4	2.38	604
1739813400	2.43	0.04	1.67	2.49	2.49	2.4	1275
1739554200	2.39	0	0.00	2.5	2.5	2.39	1233
1739467800	2.39	0	0.00	2.4	2.4	2.39	1184
1739381400	2.39	-0.05	-2.05	2.5	2.5	2.39	1175
1739295000	2.44	-0.01	-0.41	2.45	2.45	2.44	670
1739208600	2.45	0.05	2.08	2.45	2.45	2.45	15
1738949400	2.4	0	0.00	2.4	2.4	2.4	0
1738863000	2.4	0.02	0.84	2.4	2.4	2.4	88
1738776600	2.38	-0.12	-4.80	2.49	2.49	2.38	2601
1738690200	2.5	0.13	5.49	2.4	2.5	2.4	214
1738603800	2.37	-0.02	-0.84	2.39	2.39	2.37	5101
1738344600	2.39	0.01	0.42	2.44	2.44	2.39	531
1738258200	2.38	-0.06	-2.46	2.44	2.44	2.38	1175
1738171800	2.44	0	0.00	2.43	2.44	2.38	2739
1738085400	2.44	0.06	2.52	2.43	2.44	2.38	124
1737999000	2.38	-0.04	-1.65	2.38	2.49	2.38	378

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