Acast AB Historical Data - 0PN | 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
Germany
TG
Acast AB (0PN)
Acast AB (0PN) Historical

Acast AB (0PN)

1.58

0.10

(6.76%)

Closed 30 January 8:00AM

Realtime Data

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

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1738099620	1.45	0.04	2.84	1.44	1.45	1.44	130
1738013220	1.41	-0.08	-5.05	1.41	1.41	1.41	1000
1737754020	1.485	0	0.00	1.485	1.485	1.485	0
1737667620	1.485	-0.03	-1.66	1.485	1.485	1.485	200
1737581220	1.51	0	0.00	1.51	1.51	1.51	0
1737494820	1.51	-0.02	-0.98	1.52	1.52	1.51	2700
1737408420	1.525	0.06	4.10	1.52	1.525	1.52	900
1737149220	1.465	0	0.00	1.465	1.465	1.465	0
1737062820	1.465	0	0.00	1.465	1.465	1.465	0
1736976420	1.465	0	0.00	1.465	1.465	1.465	0
1736890020	1.465	-0.01	-0.34	1.46	1.465	1.46	2100
1736803620	1.47	-0.01	-0.34	1.48	1.48	1.465	6936
1736544420	1.475	-0.08	-5.14	1.5	1.5	1.475	2900
1736458020	1.555	0.06	4.01	1.575	1.575	1.555	900
1736371620	1.495	0.01	0.34	1.495	1.495	1.495	100
1736285220	1.49	-0.11	-6.88	1.465	1.495	1.465	97
1736198820	1.6	0.15	9.97	1.48	1.645	1.48	9900
1735939620	1.455	0.03	2.11	1.455	1.455	1.455	1400
1735853220	1.425	0.05	3.64	1.425	1.425	1.425	2000
1735594020	1.375	-0.01	-0.36	1.395	1.395	1.375	2031
1735334820	1.3799999	0.03	2.22	1.375	1.3799999	1.37	1203
1734989220	1.35	0.07	5.47	1.32	1.35	1.32	1299
1734730020	1.28	0	0.00	1.28	1.28	1.28	0
1734643620	1.28	-0.13	-8.90	1.305	1.305	1.28	5500
1734557220	1.405	0	0.00	1.405	1.405	1.405	0
1734470820	1.405	0.05	4.07	1.365	1.405	1.365	2815
1734384420	1.35	-0.02	-1.46	1.35	1.35	1.35	4120
1734125220	1.37	0.05	3.79	1.37	1.37	1.37	800
1734038820	1.32	-0.05	-3.30	1.32	1.32	1.32	500
1733952420	1.365	0	0.00	1.365	1.365	1.365	0
1733866020	1.365	0.03	2.25	1.3799999	1.3799999	1.365	401
1733779620	1.335	0.03	2.69	1.32	1.375	1.29	3780
1733520420	1.3	0.08	6.56	1.23	1.3	1.23	1515
1733434020	1.22	0	0.00	1.22	1.22	1.22	0
1733347620	1.22	0	0.00	1.22	1.23	1.22	6510
1733261220	1.22	-0.08	-6.15	1.2549999	1.2549999	1.22	1070
1733174820	1.3	0	0.00	1.3	1.3	1.3	0
1732915620	1.3	0	0.00	1.3	1.3	1.3	0
1732829220	1.3	0	0.00	1.3	1.3	1.3	0
1732742820	1.3	0	0.00	1.3	1.3	1.3	0
1732656420	1.3	0	0.00	1.3	1.3	1.3	0
1732570020	1.3	0	0.00	1.3	1.3	1.3	0
1732310820	1.3	-0.03	-2.26	1.3	1.3	1.3	300
1732224420	1.33	0	0.00	1.33	1.33	1.33	0
1732138020	1.33	0.03	2.31	1.33	1.33	1.33	9288
1732051620	1.3	0.01	0.39	1.3	1.3	1.295	3500
1731965160	1.295	0	0.00	1.295	1.295	1.295	0
1731705960	1.295	0	0.00	1.295	1.295	1.295	0
1731619560	1.295	0.05	4.02	1.245	1.295	1.245	1350
1731533220	1.245	0	0.00	1.245	1.245	1.245	0
1731446820	1.245	-0.05	-3.49	1.2549999	1.26	1.245	1684
1731360420	1.29	-0.06	-4.44	1.29	1.29	1.29	500
1731101220	1.35	-0.02	-1.46	1.34	1.35	1.34	5561
1731014760	1.37	-0.05	-3.52	1.37	1.37	1.325	1096
1730928360	1.42	0	0.00	1.42	1.42	1.42	0
1730841960	1.42	0.07	4.80	1.41	1.42	1.41	2935
1730755560	1.355	0.02	1.50	1.36	1.36	1.355	7000
1730496360	1.335	0	0.00	1.335	1.335	1.335	0
1730409960	1.335	0	0.00	1.335	1.335	1.335	0
1730323560	1.335	0	0.00	1.335	1.335	1.335	0
1730237160	1.335	0.01	1.14	1.335	1.335	1.335	225

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