Elmera Group ASA Historical Data - 1ZK | 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
Stocks
Germany
TG
Elmera Group ASA (1ZK)
Elmera Group ASA (1ZK) Historical

Elmera Group ASA (1ZK)

2.835

0.04

(1.43%)

Closed 28 September 6:00AM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.015	0.531914893617	2.82	2.85	2.735	7438	2.82625282	DE
4	-0.01	-0.351493848858	2.845	2.86	2.685	4481	2.80111843	DE
12	-0.07	-2.40963855422	2.905	2.985	2.5499999	3962	2.81939607	DE
26	-0.099	-3.37423312883	2.934	3	2.5499999	2751	2.82371686	DE
52	0.687	31.9832402235	2.148	3	1.908	2715	2.60357219	DE
156	0.9	46.511627907	1.935	3	1.876	2618	2.57854134	DE
260	0.9	46.511627907	1.935	3	1.876	2618	2.57854134	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1727468760	2.7799999	-0.07	-2.46	2.7799999	2.7799999	2.7799999	66
1727382360	2.85	0.01	0.35	2.85	2.85	2.85	210
1727295960	2.84	0.11	3.84	2.8	2.84	2.8	445
1727209560	2.735	-0.05	-1.62	2.735	2.735	2.735	400
1727123160	2.7799999	-0.05	-1.77	2.795	2.795	2.7799999	2200
1726864020	2.83	0	0.18	2.82	2.83	2.8	33933
1726777560	2.825	0.03	0.89	2.86	2.86	2.825	1600
1726691220	2.8	0.08	2.94	2.765	2.8	2.765	562
1726604760	2.72	-0.06	-1.98	2.72	2.72	2.72	250
1726518360	2.775	0	0.00	2.775	2.775	2.775	0
1726259160	2.775	0.05	1.83	2.775	2.775	2.775	200
1726172760	2.725	0.04	1.49	2.725	2.725	2.725	22
1726086360	2.685	-0.04	-1.29	2.685	2.685	2.685	248
1725999960	2.72	0.01	0.37	2.72	2.72	2.72	1000
1725913620	2.71	-0.01	-0.18	2.715	2.715	2.71	4000
1725654360	2.715	-0.04	-1.27	2.715	2.715	2.715	100
1725567960	2.75	0	0.00	2.75	2.75	2.75	0
1725481560	2.75	-0.06	-1.96	2.715	2.75	2.715	10600
1725395160	2.805	-0.04	-1.41	2.805	2.81	2.805	20400
1725308760	2.845	0	0.00	2.845	2.845	2.845	13
1725049560	2.845	0	0.00	2.845	2.845	2.845	0
1724963160	2.845	0.01	0.18	2.845	2.845	2.845	20
1724876820	2.84	0	0.00	2.84	2.84	2.84	0
1724790420	2.84	0	0.00	2.84	2.84	2.84	0
1724704020	2.84	0	0.00	2.84	2.84	2.84	0
1724444820	2.84	0	0.00	2.84	2.84	2.84	0
1724358420	2.84	0	0.00	2.84	2.84	2.84	200
1724271960	2.84	-0.05	-1.56	2.84	2.84	2.84	400
1724185560	2.8849999	-0.1	-3.35	2.8849999	2.8849999	2.8849999	500
1724099220	2.985	0.03	1.02	2.985	2.985	2.985	400
1723840020	2.955	0	0.00	2.955	2.955	2.955	0
1723753620	2.955	-0.02	-0.67	2.97	2.97	2.955	850
1723667160	2.975	0.11	3.84	2.975	2.975	2.925	30750
1723580760	2.865	-0.02	-0.69	2.935	2.935	2.865	1000
1723494360	2.8849999	0.03	1.05	2.8849999	2.8849999	2.8849999	50
1723235220	2.855	0.04	1.42	2.88	2.88	2.855	510
1723148820	2.815	0.05	1.81	2.815	2.815	2.815	1900
1723062360	2.765	0.13	4.73	2.765	2.765	2.765	555
1722975960	2.64	0.08	2.92	2.6349999	2.64	2.6349999	10096
1722889620	2.565	-0.19	-6.73	2.66	2.66	2.5499999	6955
1722630360	2.75	-0.15	-5.17	2.75	2.75	2.75	1
1722544020	2.9	0.01	0.35	2.9	2.9	2.9	9
1722457560	2.89	0	0.00	2.89	2.89	2.89	0
1722371160	2.89	0	0.00	2.89	2.89	2.89	0
1722284760	2.89	0	0.00	2.89	2.89	2.89	0
1722025560	2.89	0	0.00	2.89	2.89	2.89	0
1721939160	2.89	0	0.00	2.89	2.89	2.89	0
1721852760	2.89	0	0.00	2.89	2.89	2.89	0
1721766360	2.89	0	0.00	2.89	2.89	2.89	0
1721679960	2.89	-0.04	-1.20	2.89	2.89	2.89	1000
1721420760	2.925	0.01	0.52	2.94	2.945	2.925	3062
1721334360	2.91	0.04	1.39	2.91	2.91	2.91	350
1721248020	2.87	0.07	2.50	2.79	2.875	2.79	8080
1721161560	2.8	0.02	0.72	2.77	2.8	2.77	2700
1721075160	2.7799999	0	0.00	2.7799999	2.7799999	2.7799999	700
1720815960	2.7799999	0.02	0.91	2.795	2.82	2.7799999	17600
1720729560	2.755	0	0.00	2.755	2.755	2.755	0
1720643160	2.755	0	0.00	2.755	2.755	2.755	0
1720556760	2.755	-0.07	-2.30	2.785	2.785	2.755	2015
1720470420	2.82	0	0.00	2.82	2.82	2.82	0
1720211220	2.82	0	0.00	2.9049999	2.9049999	2.82	523
1720124820	2.82	0	0.00	2.82	2.82	2.82	0
1720038420	2.82	0	0.00	2.82	2.82	2.82	0
1719952020	2.82	-0.03	-0.88	2.82	2.82	2.82	1
1719865620	2.845	0	0.00	2.845	2.845	2.845	13
1719606420	2.845	0.04	1.25	2.845	2.845	2.845	250

Elmera Group ASA

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