Nacon SA Historical Data - 4AW | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
Germany
TG
Nacon SA (4AW)
Nacon SA (4AW) Historical

Nacon SA (4AW)

0.556

-0.008

(-1.42%)

Closed 27 February 8:00AM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.006	-1.06761565836	0.562	0.5719999	0.53	543	0.55433665	DE
4	-0.0249999	-4.30290951857	0.5809999	0.5809999	0.511	7889	0.54682679	DE
12	0.0685	14.0512820513	0.4875	0.79	0.482	7761	0.60962528	DE
26	-0.5759999	-50.8833878872	1.1319999	1.1319999	0.4705	6701	0.66582363	DE
52	-0.938	-62.7844712182	1.494	1.648	0.4705	4810	0.81711477	DE
156	-1.024	-64.8101265823	1.58	1.924	0.4705	3934	0.92299903	DE
260	-1.024	-64.8101265823	1.58	1.924	0.4705	3934	0.92299903	DE

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

Date	Close	Change	Change %	Open	High	Low	Volume
1740605220	0.558	-0.001	-0.18	0.5679999	0.5679999	0.555	153
1740518820	0.559	-0.003	-0.53	0.559	0.559	0.559	11
1740432420	0.562	0.005	0.90	0.5639999	0.5639999	0.557	115
1740173220	0.557	-0.005	-0.89	0.5719999	0.5719999	0.556	111
1740086820	0.562	0.022	4.07	0.552	0.562	0.548	1559
1740000420	0.54	-0.024	-4.26	0.562	0.562	0.53	919
1739914020	0.5639999	0.0029999	0.53	0.561	0.5669999	0.561	2553
1739827620	0.561	0.003	0.54	0.554	0.5639999	0.554	1393
1739568420	0.558	0.03	5.68	0.533	0.5759999	0.533	29385
1739482020	0.528	0.001	0.19	0.537	0.541	0.528	11714
1739395620	0.527	0.016	3.13	0.514	0.5689999	0.511	17010
1739309220	0.511	-0.008	-1.54	0.522	0.522	0.511	1249
1739222820	0.519	-0.02	-3.71	0.536	0.54	0.518	5236
1738963620	0.539	-0.021	-3.75	0.559	0.559	0.53	28304
1738877220	0.56	0.011	2.00	0.551	0.56	0.551	20000
1738790820	0.549	-0.008	-1.44	0.549	0.558	0.541	21405
1738704420	0.557	-0.014	-2.45	0.5749999	0.5749999	0.555	227
1738618020	0.5709999	0.004	0.71	0.547	0.5709999	0.547	1256
1738358820	0.5669999	0.0129999	2.35	0.559	0.5719999	0.557	5496
1738272420	0.554	-0.015	-2.64	0.5769999	0.5769999	0.554	7616
1738186020	0.5689999	-0.005	-0.87	0.5809999	0.5809999	0.5689999	2224
1738099620	0.5739999	-0.015	-2.55	0.5799999	0.589	0.5709999	3508
1738013220	0.589	0.003	0.51	0.584	0.589	0.5789999	1944
1737754020	0.586	-0.007	-1.18	0.595	0.595	0.5799999	1388
1737667620	0.593	-0.032	-5.12	0.603	0.603	0.5829999	3445
1737581220	0.625	0	0.00	0.625	0.625	0.625	0
1737494820	0.625	-0.105	-14.38	0.777	0.777	0.619	42854
1737408420	0.73	0.06	8.96	0.678	0.73	0.674	2042
1737149220	0.67	0.021	3.24	0.68	0.68	0.67	19374
1737062820	0.649	-0.001	-0.15	0.655	0.655	0.648	5025
1736976420	0.65	-0.002	-0.31	0.638	0.65	0.638	91
1736890020	0.652	-0.016	-2.40	0.659	0.659	0.652	264
1736803620	0.668	-0.011	-1.62	0.681	0.681	0.668	267
1736544420	0.679	-0.012	-1.74	0.677	0.679	0.667	47
1736458020	0.6909999	-0.01	-1.43	0.7	0.706	0.6909999	43
1736371620	0.701	-0.01	-1.41	0.712	0.723	0.6919999	742
1736285220	0.711	-0.01	-1.39	0.714	0.725	0.707	2460
1736198820	0.721	0.021	3.00	0.712	0.75	0.685	5937
1735939620	0.7	-0.035	-4.76	0.739	0.739	0.7	15940
1735853220	0.735	0.019	2.65	0.789	0.79	0.713	42590
1735594020	0.716	0.117	19.53	0.601	0.72	0.601	39415
1735334820	0.599	0.078	14.97	0.5729999	0.603	0.519	13118
1734989220	0.521	-0.008	-1.51	0.537	0.537	0.521	8825
1734730020	0.529	-0.012	-2.22	0.529	0.529	0.529	34
1734643620	0.541	-0.005	-0.92	0.546	0.55	0.541	189
1734557220	0.546	-0.017	-3.02	0.5719999	0.5719999	0.546	6230
1734470820	0.5629999	-0.002	-0.35	0.558	0.5669999	0.558	6216
1734384420	0.5649999	-0.015	-2.59	0.536	0.5699999	0.536	12988
1734125220	0.5799999	0.007	1.22	0.5799999	0.5799999	0.5799999	346
1734038820	0.5729999	-0.001	-0.17	0.5739999	0.5739999	0.5669999	626
1733952420	0.5739999	0.0119999	2.14	0.558	0.5749999	0.558	3267
1733866020	0.562	0.002	0.36	0.554	0.5679999	0.554	574
1733779620	0.56	0.013	2.38	0.551	0.561	0.54	4788
1733520420	0.547	0.035	6.84	0.51	0.552	0.507	4913
1733434020	0.512	0.03	6.22	0.4855	0.515	0.4855	11217
1733347620	0.482	-0.001	-0.21	0.4875	0.4875	0.482	603
1733261220	0.483	0.009	1.90	0.48	0.4875	0.48	726
1733174820	0.474	-0.0085	-1.76	0.4955	0.4955	0.4715	1375
1732915620	0.4825	0.0045	0.94	0.484	0.484	0.4825	993
1732829220	0.478	-0.022	-4.40	0.4895	0.4895	0.4705	2015
1732742820	0.5	-0.001	-0.20	0.502	0.502	0.5	1004

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