CTP NV Historical Data - CTPNV | 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
CTP NV (CTPNV)
CTP NV (CTPNV) Historical

CTP NV (CTPNV)

16.34

0.08

(0.49%)

Closed 09 February 3:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.16	0.988875154512	16.18	16.52	15.5	98026	16.0250018	DE
4	1.44	9.6644295302	14.9	16.52	14.44	106301	15.58501874	DE
12	1.6	10.854816825	14.74	16.52	14.36	117147	15.18066641	DE
26	0.46	2.89672544081	15.88	17.58	14.1	120464	15.75592016	DE
52	0.68	4.34227330779	15.66	17.58	14.1	99845	15.88776979	DE
156	-0.26	-1.56626506024	16.6	17.58	9.25	105640	13.84308866	DE
260	2.29	16.2989323843	14.05	21.7	9.25	112156	14.67632742	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1738949400	16.34	0.08	0.49	16.26	16.52	16.239999	127904
1738863000	16.26	0.32	2.01	15.94	16.26	15.9	126365
1738776600	15.94	0.12	0.76	16	16.02	15.82	73475
1738690200	15.82	0.02	0.13	15.82	15.9	15.7	47096
1738603800	15.8	-0.24	-1.50	15.64	15.9	15.5	72678
1738344600	16.04	-0.14	-0.87	16.18	16.18	15.94	170514
1738258200	16.18	0.3	1.89	16.219999	16.219999	15.84	86758
1738171800	15.88	-0.32	-1.98	16.219999	16.219999	15.88	139882
1738085400	16.2	0.34	2.14	15.88	16.2	15.78	122932
1737999000	15.86	0.3	1.93	15.5	15.9	15.48	79702
1737739800	15.56	-0.06	-0.38	15.78	15.78	15.5	103197
1737653400	15.62	0	0.00	15.62	15.62	15.62	0
1737567000	15.62	0	0.00	15.62	15.62	15.62	0
1737480600	15.62	0.02	0.13	15.6	15.72	15.58	117181
1737394200	15.6	0.06	0.39	15.54	15.6	15.48	61608
1737135000	15.54	0.24	1.57	15.38	15.54	15.24	90802
1737048600	15.3	-0.12	-0.78	15.48	15.48	15.2	117279
1736962200	15.42	0.68	4.61	14.78	15.42	14.78	231533
1736875800	14.74	0.22	1.52	14.52	14.82	14.52	113687
1736789400	14.52	-0.02	-0.14	14.5	14.56	14.44	113139
1736530200	14.54	-0.28	-1.89	14.9	14.94	14.52	120574
1736443800	14.82	0.32	2.21	14.5	14.94	14.42	152741
1736357400	14.5	-0.36	-2.42	14.86	14.88	14.36	209439
1736271000	14.86	0.04	0.27	14.86	15.26	14.82	193235
1736184600	14.82	-0.1	-0.67	14.88	14.9	14.72	76464
1735925400	14.92	-0.02	-0.13	15	15.08	14.88	93640
1735839000	14.94	0.06	0.40	15.08	15.08	14.8	71796
1735666200	14.88	0	0.00	14.88	14.88	14.82	39309
1735579800	14.88	-0.04	-0.27	14.8	14.9	14.7	78369
1735320600	14.92	0.14	0.95	14.76	14.96	14.74	72418
1735061400	14.78	-0.12	-0.81	14.92	14.92	14.74	35081
1734975000	14.9	-0.02	-0.13	14.82	14.9	14.74	76393
1734715800	14.92	0.02	0.13	14.8	15.02	14.74	418059
1734629400	14.9	-0.34	-2.23	15	15.06	14.88	269864
1734543000	15.24	0.12	0.79	15.08	15.28	15.08	94068
1734456600	15.12	0.16	1.07	14.86	15.18	14.8	119068
1734370200	14.96	-0.36	-2.35	15.32	15.32	14.9	95172
1734111000	15.32	0.02	0.13	15.28	15.4	15.26	169167
1734024600	15.3	0.06	0.39	15.24	15.3	15.14	117063
1733938200	15.24	0	0.00	15.18	15.36	15.14	72820
1733851800	15.24	0	0.00	15.24	15.24	15.24	0
1733765400	15.24	-0.2	-1.30	15.48	15.5	15.12	88190
1733506200	15.44	0.04	0.26	15.38	15.52	15.36	135231
1733419800	15.4	-0.12	-0.77	15.44	15.56	15.38	203314
1733333400	15.52	0.38	2.51	15.14	15.52	15.14	160827
1733247000	15.14	-0.06	-0.39	15.2	15.24	15.14	146875
1733160600	15.2	0	0.00	15.16	15.24	15.16	127090
1732901400	15.2	0.02	0.13	15.16	15.29	15.12	80003
1732815000	15.18	0.3	2.02	15.12	15.24	15.12	74218
1732728600	14.88	0	0.00	14.88	14.88	14.88	0
1732642200	14.88	-0.14	-0.93	14.94	15.02	14.86	62119
1732555800	15.02	-0.08	-0.53	15.16	15.18	14.96	134783
1732296600	15.1	0.4	2.72	14.7	15.1	14.7	129348
1732210200	14.7	0.06	0.41	14.62	14.76	14.58	133788
1732123800	14.64	0.1	0.69	14.6	14.72	14.58	89079
1732037400	14.54	0.1	0.69	14.44	14.54	14.4	142454
1731951000	14.44	-0.32	-2.17	14.78	14.78	14.44	70936
1731691800	14.76	-0.02	-0.14	14.74	14.78	14.64	149100
1731605400	14.78	0.02	0.14	14.8	14.98	14.62	239095
1731519000	14.76	-0.06	-0.40	14.88	14.92	14.5	103836
1731432600	14.82	-0.1	-0.67	15.12	15.12	14.82	242612
1731346200	14.92	0.22	1.50	14.78	14.92	14.76	140257
1731087000	14.7	0.18	1.24	14.52	14.78	14.52	97924

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