21Shares AG Historical Data - TONN | 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
ETFs
Europe
EU
21Shares AG (TONN)
21Shares AG (TONN) Historical

21Shares AG (TONN)

14.42

0.19

( 1.34% )

Updated: 22:53:01

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	SP
4	0	0	0	0	0	0	0	SP
12	0	0	0	0	0	0	0	SP
26	0	0	0	0	0	0	0	SP
52	0	0	0	0	0	0	0	SP
156	0	0	0	0	0	0	0	SP
260	0	0	0	0	0	0	0	SP

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

Date	Close	Change	Change %	Open	High	Low	Volume
1738690200	14.23	-0.56	-3.79	14.13	14.23	14	549
1738603800	14.79	-3.48	-19.05	14.79	14.98	14.03	427
1738344600	18.27	-0.46	-2.46	18.73	18.73	18	60
1738258200	18.73	-0.11	-0.58	17.98	18.73	17.98	86
1738171800	18.84	-0.39	-2.03	18.08	18.84	18.08	0
1738085400	19.23	1.3	7.25	19.23	19.23	18.42	0
1737999000	17.93	-1.84	-9.31	17.67	17.94	17.67	718
1737739800	19.77	-0.35	-1.74	18.9	19.77	18.9	645
1737653400	20.12	0.08	0.40	20.12	20.12	19	100
1737567000	20.04	1	5.25	20.04	20.04	19.05	25
1737480600	19.04	0.54	2.92	19.04	19.04	18.37	8
1737394200	18.5	-2.79	-13.10	18.97	18.97	18.5	92
1737135000	21.29	-0.07	-0.33	20.69	21.29	20.69	728
1737048600	21.36	0.37	1.76	21.38	21.38	20.61	6754
1736962200	20.99	0.86	4.27	20.13	20.99	20.13	400
1736875800	20.13	0.82	4.25	20.13	20.13	19.63	250
1736789400	19.31	-0.95	-4.69	19.92	19.92	18.98	47
1736530200	20.26	0.16	0.80	19.67	20.26	19.67	70
1736443800	20.1	0.4	2.03	20.1	20.1	19.55	55
1736357400	19.7	-2.23	-10.17	19.43	19.7	19.43	95
1736271000	21.93	0.23	1.06	21.93	21.93	21.06	14
1736184600	21.7	-0.53	-2.38	21.95	22.01	21.09	4744
1735925400	22.23	0.46	2.11	20.98	22.23	20.98	2400
1735839000	21.77	0.56	2.64	21.77	21.77	20.97	316
1735666200	21.21	-0.49	-2.26	21.21	21.21	20.37	0
1735579800	21.7	-0.16	-0.73	20.8	21.7	20.8	0
1735320600	21.86	0.37	1.72	20.98	21.86	20.91	1077
1735061400	21.49	0.73	3.52	20.68	21.49	20.68	0
1734975000	20.76	0.78	3.90	20.76	20.76	19.83	220
1734715800	19.98	-1.01	-4.81	19.29	19.98	17.95	365
1734629400	20.99	-0.94	-4.29	20.25	20.99	19.5	527
1734543000	21.93	-1.2	-5.19	20.95	21.93	20.63	262
1734456600	23.13	-1.54	-6.24	22.03	23.13	21.32	503
1734370200	24.67	0.16	0.65	23.32	24.67	23.32	0
1734111000	24.51	-0.25	-1.01	24.51	24.51	23.42	286
1734024600	24.76	1.55	6.68	23.72	24.94	23.26	3037
1733938200	23.21	1.91	8.97	22.48	23.21	22.39	522
1733851800	21.3	-4.16	-16.34	21.7	21.85	21.3	118
1733765400	25.46	-1.13	-4.25	24.14	25.46	23.44	207
1733506200	26.59	-0.23	-0.86	26.59	26.59	24.61	145
1733419800	26.82	0.92	3.55	25.78	26.82	25.36	488
1733333400	25.9	0.12	0.47	26.48	26.5	25.9	615
1733247000	25.78	0.08	0.31	24.54	25.78	24.29	689
1733160600	25.7	1.11	4.51	24.81	25.7	23.73	602
1732901400	24.59	0.18	0.74	23.23	24.59	23.23	883
1732815000	24.41	1.28	5.53	23.12	24.41	23.02	418
1732728600	23.13	-0.69	-2.90	23.29	23.29	23.02	3000
1732642200	23.82	0.97	4.25	23.82	23.82	21.48	1582
1732555800	22.85	1.42	6.63	22.82	23.14	22	11352
1732296600	21.43	0.98	4.79	20.61	21.43	20.45	1096
1732210200	20.45	-0.27	-1.30	20.75	20.75	20.13	713
1732123800	20.72	-0.9	-4.16	19.86	20.99	19.5	3500
1732037400	21.62	0.2	0.93	20.43	21.62	20.02	444
1731951000	21.42	0.99	4.85	21.42	21.42	20.11	462
1731691800	20.43	-0.49	-2.34	19.35	20.43	19.35	1740
1731605400	20.92	-1.08	-4.91	21.11	21.11	19.81	3319
1731519000	22	0	0.00	22	22	22	0
1731432600	22	2.22	11.22	21.76	22	19.3	1941
1731346200	19.78	0.98	5.21	19.28	19.78	19.28	633
1731087000	18.8	0.09	0.48	18.8	18.8	17.51	90
1731000600	18.71	0.58	3.20	18.71	18.71	17.41	18
1730914200	18.13	0.38	2.14	18.29	18.29	16.77	2343
1730827800	17.75	-0.95	-5.08	17.75	17.75	16.129999	155

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