Beneteau Historical Data - BEN | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
Europe
EU
Beneteau (BEN)
Beneteau (BEN) Historical

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.27	-3.05084745763	8.85	9.07	8.54	54726	8.8066639	DE
4	0.02	0.233644859813	8.56	9.07	8.3	72524	8.62657619	DE
12	-1.36	-13.6820925553	9.94	10.76	7.49	96515	8.82626396	DE
26	-1.6	-15.7170923379	10.18	10.76	7.49	106105	9.03703012	DE
52	-3.18	-27.0408163265	11.76	14.38	7.49	107156	10.63575725	DE
156	-7.52	-46.7080745342	16.1	17.44	7.49	89498	12.04239636	DE
260	-2.23	-20.6290471785	10.81	17.44	4.9	94772	11.02221948	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1736357400	8.8	0.05	0.57	8.76	8.8	8.61	59675
1736271000	8.75	-0.18	-2.02	9	9	8.71	62524
1736184600	8.93	0.25	2.88	8.75	9.07	8.73	77401
1735925400	8.68	-0.11	-1.25	8.85	8.85	8.66	39747
1735839000	8.7899999	-0.03	-0.34	8.85	8.91	8.76	34284
1735666200	8.82	0.13	1.50	8.69	8.85	8.68	16756
1735579800	8.69	-0.08	-0.91	8.73	8.77	8.64	33239
1735320600	8.77	0.26	3.06	8.58	8.77	8.47	92444
1735061400	8.51	0.07	0.83	8.47	8.63	8.47	28567
1734975000	8.44	-0.03	-0.35	8.43	8.55	8.36	218982
1734715800	8.47	-0.03	-0.35	8.44	8.5	8.3	74910
1734629400	8.5	-0.28	-3.19	8.68	8.75	8.41	118310
1734543000	8.78	0.2	2.33	8.56	8.8	8.55	57003
1734456600	8.58	-0.01	-0.12	8.5399999	8.63	8.49	51915
1734370200	8.59	-0.05	-0.58	8.6	8.65	8.4	90382
1734111000	8.64	0.04	0.47	8.55	8.76	8.55	117049
1734024600	8.6	0.02	0.23	8.56	8.68	8.55	59716
1733938200	8.58	-0.01	-0.12	8.56	8.61	8.43	53764
1733851800	8.59	0.05	0.59	8.53	8.59	8.43	83855
1733765400	8.5399999	0.29	3.52	8.33	8.57	8.28	98146
1733506200	8.25	0.16	1.98	8.14	8.35	8.1199999	105052
1733419800	8.09	0.31	3.98	7.74	8.16	7.73	138303
1733333400	7.78	0.03	0.39	7.81	7.87	7.66	104199
1733247000	7.75	0.01	0.13	7.72	7.89	7.72	96503
1733160600	7.74	-0.2	-2.52	7.8	7.94	7.72	88571
1732901400	7.94	0.19	2.45	7.74	7.98	7.73	71805
1732815000	7.75	0.08	1.04	7.74	7.93	7.72	113150
1732728600	7.67	0.04	0.52	7.61	7.72	7.49	150580
1732642200	7.63	-0.52	-6.38	8.01	8.0399999	7.61	193751
1732555800	8.15	-0.15	-1.81	7.95	8.2	7.56	466001
1732296600	8.3	-0.05	-0.60	8.39	8.42	8.24	149124
1732210200	8.35	-0.25	-2.91	8.61	8.61	8.34	154881
1732123800	8.6	-0.21	-2.38	8.86	8.91	8.6	60543
1732037400	8.81	-0.16	-1.78	8.97	9.06	8.74	66792
1731951000	8.97	-0.06	-0.66	9.0399999	9.11	8.96	52411
1731691800	9.03	-0.07	-0.77	9.07	9.17	8.99	58116
1731605400	9.1	0.22	2.48	8.9	9.1199999	8.82	76009
1731519000	8.88	0	0.00	8.88	8.88	8.88	0
1731432600	8.88	-0.32	-3.48	9.09	9.1	8.88	128035
1731346200	9.2	-0.09	-0.97	9.39	9.42	9.05	106465
1731087000	9.2899999	-0.51	-5.20	9.7899999	9.84	9.25	89824
1731000600	9.8	0.2	2.08	9.6	9.85	9.43	123452
1730914200	9.6	-0.2	-2.04	9.9	10	9.58	74156
1730827800	9.8	0.11	1.14	9.7	9.82	9.7	45652
1730741400	9.69	-0.28	-2.81	9.89	10.06	9.69	66402
1730482200	9.97	-0.09	-0.89	10.1	10.12	9.84	56869
1730395800	10.06	-0.1	-0.98	10.14	10.26	10.04	89908
1730309400	10.16	-0.42	-3.97	10.44	10.48	10.08	242561
1730223000	10.58	0.8	8.18	9.8	10.76	9.52	236539
1730136600	9.78	0.1	1.03	9.73	9.81	9.59	40435
1729873800	9.68	0	0.00	9.7	9.7899999	9.59	46077
1729787400	9.68	0.08	0.83	9.61	9.7899999	9.59	59930
1729701000	9.6	-0.15	-1.54	9.75	9.88	9.59	72631
1729614600	9.75	-0.13	-1.32	9.93	9.94	9.75	60325
1729528200	9.88	-0.22	-2.18	10.1	10.26	9.85	70210
1729269000	10.1	0.21	2.12	9.89	10.3	9.89	107897
1729182600	9.89	0.02	0.20	9.94	10.06	9.83	73015
1729096200	9.8699999	-0.21	-2.08	10	10.04	9.8	89040
1729009800	10.08	0.22	2.23	9.86	10.08	9.73	128950
1728923400	9.86	-0.02	-0.20	9.93	9.93	9.69	78224
1728664200	9.88	0.11	1.13	9.8	9.91	9.74	67318
1728577800	9.77	0.16	1.66	9.55	9.77	9.53	68793
1728491400	9.61	0.14	1.48	9.5	9.61	9.45	51029

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