Bassac SA Historical Data - BASS | 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
Bassac SA (BASS)
Bassac SA (BASS) Historical

Bassac SA (BASS)

52.80

0.80

(1.54%)

Closed 12 March 3:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	2	3.93700787402	50.8	53.6	48.4	820	51.60385366	DE
4	3.2	6.45161290323	49.6	53.6	48	1526	50.46532805	DE
12	10	23.3644859813	42.8	53.6	40	1028	47.71093092	DE
26	10.8	25.7142857143	42	53.6	39.5	819	46.53072034	DE
52	11.8	28.7804878049	41	53.6	39	776	45.00490023	DE
156	-12.2	-18.7692307692	65	71.2	34.9	632	48.62685383	DE
260	6.5	14.0388768898	46.3	78	34.5	726	51.96747504	DE

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Date	Close	Change	Change %	Open	High	Low	Volume
1741627800	52	0.2	0.39	51.8	52	51.6	2067
1741368600	51.8	1.9	3.81	50.8	51.8	50.4	1212
1741282200	49.9	-1.5	-2.92	48.4	51.2	48.4	572
1741195800	51.4	0.2	0.39	51.2	51.4	50.4	93
1741109400	51.2	0.2	0.39	50.8	51.8	49.7	156
1741023000	51	0.6	1.19	50.8	51.8	49.9	5056
1740763800	50.4	0.6	1.20	49.7	50.4	49.6	515
1740677400	49.8	-0.1	-0.20	50	50	49.6	820
1740591000	49.9	0.5	1.01	49.4	49.9	49.4	2644
1740504600	49.4	-0.5	-1.00	48.1	49.6	48	557
1740418200	49.9	-1.1	-2.16	50.6	50.6	49.2	56
1740159000	51	0.6	1.19	51	51	49	566
1740072600	50.4	0.2	0.40	50.4	50.4	49.6	36
1739986200	50.2	0	0.00	50.2	50.4	50.2	1842
1739899800	50.2	-0.2	-0.40	50	50.4	50	8199
1739813400	50.4	-0.2	-0.40	50.6	50.6	49.9	391
1739554200	50.6	0.4	0.80	50.4	50.6	50	569
1739467800	50.2	0.2	0.40	49.9	50.2	49.9	405
1739381400	50	0.2	0.40	50	50.8	49.8	4618
1739295000	49.8	0.6	1.22	49.6	49.8	49.3	155
1739208600	49.2	0.5	1.03	49	50.6	49	3694
1738949400	48.7	5.9	13.79	44	48.7	43.7	6564
1738863000	42.8	0.4	0.94	42.7	42.8	42.4	303
1738776600	42.4	-0.6	-1.40	42.1	42.7	42.1	368
1738690200	43	1.1	2.63	41.9	43	41.9	1294
1738603800	41.9	0.8	1.95	41.7	41.9	41.3	394
1738344600	41.1	-0.6	-1.44	41.1	41.1	41.1	125
1738258200	41.7	0.7	1.71	41.3	41.7	40.7	328
1738171800	41	-0.1	-0.24	41.1	41.4	40.7	383
1738085400	41.1	-0.3	-0.72	41	41.2	40.6	580
1737999000	41.4	0.4	0.98	40.4	41.4	40.4	138
1737739800	41	0.2	0.49	41.4	41.4	40.7	608
1737653400	40.8	0	0.00	40.8	40.8	40.8	0
1737567000	40.8	0	0.00	40.8	40.8	40.8	0
1737480600	40.8	-0.5	-1.21	41.2	41.2	40.5	591
1737394200	41.3	-0.5	-1.20	41.9	41.9	41.3	76
1737135000	41.8	1.4	3.47	41.8	42	41.4	1258
1737048600	40.4	-0.4	-0.98	41.8	41.8	40	768
1736962200	40.8	-0.4	-0.97	41.3	41.5	40.1	1085
1736875800	41.2	0.1	0.24	41.2	41.6	41.2	397
1736789400	41.1	0.2	0.49	41.1	41.4	41	923
1736530200	40.9	-0.6	-1.45	41.1	41.6	40.4	951
1736443800	41.5	-0.9	-2.12	41.8	41.8	41.5	475
1736357400	42.4	0.4	0.95	42.3	42.4	41.7	141
1736271000	42	0.5	1.20	41.9	42.4	41.9	540
1736184600	41.5	-1	-2.35	42.5	42.5	41.5	588
1735925400	42.5	0	0.00	42.5	42.5	42.5	55
1735839000	42.5	0.7	1.67	43.7	43.7	41.7	82
1735666200	41.8	-0.9	-2.11	42.4	42.4	41.8	29
1735579800	42.7	-0.5	-1.16	43	43	41.3	640
1735320600	43.2	0.2	0.47	41.2	43.6	41.2	286
1735061400	43	1.9	4.62	42.1	43	41	646
1734975000	41.1	0.1	0.24	41	42.2	41	256
1734715800	41	-0.9	-2.15	41	41.5	41	373
1734629400	41.9	-0.1	-0.24	41.2	41.9	41.2	18
1734543000	42	0.9	2.19	41	42	41	392
1734456600	41.1	-0.5	-1.20	42.8	42.8	41.1	668
1734370200	41.6	-1.6	-3.70	41.1	42	41.1	59
1734111000	43.2	-0.2	-0.46	41.6	43.2	41	1063
1734024600	43.4	3.2	7.96	40.2	43.4	40.2	507
1733938200	40.2	-1.3	-3.13	40.8	40.8	39.6	391

BNP Paribas Issuance

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