Atos SE Historical Data - ATO | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
Europe
EU
Atos SE (ATO)
Atos SE (ATO) Historical

Atos SE (ATO)

0.0034

0.0001

(3.03%)

Closed 05 March 3:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.0002	6.25	0.0032	0.0036	0.003	577682841	0.00320101	DE
4	0.0012	54.5454545455	0.0022	0.0036	0.002	1506737955	0.00287891	DE
12	0.0007	25.9259259259	0.0027	0.0036	0.0015	1833631675	0.00236906	DE
26	-0.6966	-99.5142857143	0.7	1.73	0.0015	873002342	0.00426472	DE
52	-2.3866	-99.8577405858	2.39	2.692	0.0015	431709921	0.01096478	DE
156	-26.9966	-99.9874074074	27	29.09	0.0015	144045865	0.08777693	DE
260	-67.3366	-99.994950995	67.34	79.16	0.0015	89222672	0.24400643	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1741109400	0.0034	0.0001	3.03	0.0033	0.0036	0.0033	-1772176969
1741023000	0.0033	0.0001	3.13	0.0032	0.0033	0.0032	672138785
1740763800	0.0032	0	0.00	0.0032	0.0033	0.0031	472414239
1740677400	0.0032	0	0.00	0.0032	0.0033	0.0031	545120237
1740591000	0.0032	0.0001	3.23	0.0031	0.0032	0.003	555750896
1740504600	0.0031	-0.0001	-3.13	0.0032	0.0032	0.003	642990046
1740418200	0.0032	0	0.00	0.0032	0.0033	0.003	1443947972
1740159000	0.0032	-0.0002	-5.88	0.0034	0.0034	0.0032	979372337
1740072600	0.0034	0.0002	6.25	0.0033	0.0034	0.0031	2026435143
1739986200	0.0032	-0.0002	-5.88	0.0035	0.0036	0.0031	-882417842
1739899800	0.0034	0.0005001	17.25	0.0031	0.0035	0.0031	-101954047
1739813400	0.0028999	0.0001999	7.40	0.0027	0.003	0.0027	-1104092617
1739554200	0.0027	0.0002	8.00	0.0026	0.0027	0.0025	954902867
1739467800	0.0025	0	0.00	0.0026	0.0027	0.0025	1214772964
1739381400	0.0025	0.0002	8.70	0.0023	0.0027	0.0022	-438942420
1739295000	0.0023	0.0002	9.52	0.0021	0.0023999	0.002	-1128576241
1739208600	0.0021	0	0.00	0.0021	0.0022	0.002	467126557
1738949400	0.0021	0	0.00	0.0021	0.0022	0.002	1122259622
1738863000	0.0021	0	0.00	0.0022	0.0022	0.0021	402505265
1738776600	0.0021	0	0.00	0.0021	0.0022	0.0021	181606210
1738690200	0.0021	0	0.00	0.0022	0.0023	0.0021	634562647
1738603800	0.0021	-0.0002	-8.70	0.0022	0.0023	0.0021	790642414
1738344600	0.0023	0.0001	4.55	0.0022	0.0023	0.0022	608112318
1738258200	0.0022	0.0001	4.76	0.0022	0.0023	0.002	1584353235
1738171800	0.0021	0	0.00	0.0021	0.0022	0.0021	599349037
1738085400	0.0021	0	0.00	0.0021	0.0022	0.002	741698296
1737999000	0.0021	0	0.00	0.0021	0.0022	0.002	704157361
1737739800	0.0021	0	0.00	0.0021	0.0022	0.002	1176282440
1737653400	0.0021	-0.0001	-4.55	0.0022	0.0022	0.0021	465952649
1737567000	0.0022	0	0.00	0.0022	0.0022	0.0022	0
1737480600	0.0022	0.0002	10.00	0.0021	0.0023999	0.0021	-908059106
1737394200	0.002	0	0.00	0.002	0.0021	0.0019	1127029609
1737135000	0.002	-0.0001	-4.76	0.0021	0.0022	0.0019	-1762692032
1737048600	0.0021	0	0.00	0.0021	0.0022	0.002	1190544989
1736962200	0.0021	0	0.00	0.0021	0.0022	0.002	1041937263
1736875800	0.0021	-0.0001	-4.55	0.0022	0.0023	0.002	1116356712
1736789400	0.0022	0.0002	10.00	0.002	0.0023	0.0019	-2070608561
1736530200	0.002	0	0.00	0.002	0.0021	0.0019	1752361887
1736443800	0.002	-0.0001	-4.76	0.0021	0.0022	0.0019	1518218796
1736357400	0.0021	-0.0001	-4.55	0.0023	0.0023	0.0021	966349911
1736271000	0.0022	-0.0002	-8.33	0.0023999	0.0023999	0.0022	1481384216
1736184600	0.0023999	0	0.00	0.0025	0.0025	0.0023	739940186
1735925400	0.0023999	-0.0001	-4.00	0.0023999	0.0025	0.0023	1530457692
1735839000	0.0025	-0.0001	-3.85	0.0026	0.0027	0.0023999	1487933051
1735666200	0.0026	0.0001	4.00	0.0026	0.0026	0.0025	555359325
1735579800	0.0025	-0.0002	-7.41	0.0028	0.0028	0.0025	-1707285701
1735320600	0.0027	0.0004	17.39	0.0023999	0.0028	0.0023999	-1271485649
1735061400	0.0023	-0.0001	-4.17	0.0023999	0.0023999	0.0023	396588335
1734975000	0.0023999	0.0002999	14.28	0.0021	0.0023999	0.0021	-2142981632
1734715800	0.0021	0	0.00	0.0021	0.0022	0.0019	-1582244573
1734629400	0.0021	0	0.00	0.0022	0.0023999	0.0019	-285832957
1734543000	0.0021	0.0005	31.25	0.0016	0.0021	0.0016	-334060509
1734456600	0.0016	-0.0002	-11.11	0.0017	0.0018	0.0015	4452085455
1734370200	0.0018	-0.0005	-21.74	0.0022	0.0022	0.0017	-264003693
1734111000	0.0023	-0.0003	-11.54	0.0028	0.0031	0.0021	4748969812
1734024600	0.0026	0.0009	52.94	0.0017	0.0028	0.0016	5997813862
1733938200	0.0017	-0.0005	-22.73	0.0021	0.0021	0.0016	-502593308
1733851800	0.0022	-0.0005	-18.52	0.0027	0.0027	0.0021	-2014355802
1733765400	0.0027	0.0001	3.85	0.0028999	0.0031	0.0026	-1363776817
1733506200	0.0026	-0.1752	-98.54	0.0026	0.0031	0.0023999	1314477079
1733419800	0.1778	-0.1612	-47.55	0.2712	0.317	0.1778	22157641

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