21Shares AG Historical Data - TONN | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
ETFs
Europe
EU
21Shares AG (TONN)
21Shares AG (TONN) Historical

21Shares AG (TONN)

21.43

0.98

(4.79%)

Closed 24 November 3:30AM

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

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
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
1730741400	18.7	0.05	0.27	17.17	18.7	17	7
1730482200	18.65	-0.39	-2.05	18.65	18.65	17.16	0
1730395800	19.04	-0.48	-2.46	17.53	19.04	17.36	375
1730309400	19.52	0.17	0.88	19.52	19.52	18.03	0
1730223000	19.35	0.06	0.31	19.35	19.35	17.9	1952
1730136600	19.29	-0.33	-1.68	17.86	19.29	17.76	750
1729873800	19.62	-0.2	-1.01	18.13	19.62	18.13	0
1729787400	19.82	-0.2	-1.00	18.39	19.82	18.39	0
1729701000	20.02	-0.25	-1.23	20.02	20.02	18.56	0
1729614600	20.27	-0.32	-1.55	20.27	20.27	18.73	0
1729528200	20.59	0.52	2.59	20.59	20.59	18.98	0
1729269000	20.07	0.09	0.45	18.52	20.07	18.52	110
1729182600	19.98	-0.06	-0.30	19.98	19.98	18.42	0
1729096200	20.04	-0.28	-1.38	20.04	20.04	18.43	0
1729009800	20.32	0.05	0.25	18.65	20.32	18.65	0
1728923400	20.27	0.71	3.63	20.27	20.27	18.55	16
1728664200	19.56	-0.11	-0.56	17.87	19.56	17.81	100
1728577800	19.67	0	0.00	19.67	19.67	19.67	0
1728491400	19.67	-0.07	-0.35	19.67	19.67	17.95	0
1728405000	19.74	-0.78	-3.80	17.98	19.74	17.83	100
1728318600	20.52	0.3	1.48	18.71	20.52	18.26	5
1728059400	20.22	-0.41	-1.99	20.22	20.22	18.32	0
1727973000	20.63	-0.74	-3.46	18.72	20.63	18	387
1727886600	21.37	-1.21	-5.36	19.32	21.37	18.8	10
1727800200	22.58	0.03	0.13	22.58	22.58	19.08	10
1727713800	22.55	-0.13	-0.57	22.55	22.55	20.19	0
1727454600	22.68	0.16	0.71	20.35	22.68	20.35	181
1727368200	22.52	0.85	3.92	20.18	22.52	20.06	149
1727281800	21.67	-0.16	-0.73	19.37	21.67	19.37	0
1727195400	21.83	-0.27	-1.22	21.83	21.83	19.43	107
1727109000	22.1	-0.44	-1.95	22.1	22.1	19.81	0
1726849800	22.54	0.04	0.18	22.54	22.54	19.97	160
1726763400	22.5	0.96	4.46	22.5	22.5	20.15	5
1726677000	21.54	0.18	0.84	19.37	21.54	19.37	0
1726590600	21.36	-0.23	-1.07	21.36	21.36	19.05	40
1726504200	21.59	0.16	0.75	21.59	21.59	18.93	110
1726245000	21.43	0.44	2.10	19.34	21.43	19.34	50
1726158600	20.99	-0.03	-0.14	20.99	20.99	19.06	0
1726072200	21.02	0.88	4.37	20.48	21.02	18.54	2326
1725985800	20.14	1.16	6.11	20.14	20.14	18.31	45
1725899400	18.98	2.43	14.68	18.98	18.98	17.17	220
1725640200	16.55	-1.04	-5.91	16.85	16.85	16.55	260
1725553800	17.59	-0.26	-1.46	16.03	17.59	16.03	71
1725467400	17.85	-2.58	-12.63	18.51	18.51	16.88	5
1725381000	20.43	2.43	13.50	20.43	20.43	17.34	105
1725294600	18	-3.17	-14.97	18	18	18	15
1725035400	21.17	-0.51	-2.35	19.09	21.17	19.07	1922
1724949000	21.68	0.94	4.53	19.48	21.68	19.48	0
1724862600	20.74	-0.66	-3.08	20.74	20.74	18.44	73
1724776200	21.4	-0.8	-3.60	19.08	21.4	18.92	39
1724689800	22.2	-3.45	-13.45	19.5	22.2	19.5	338

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