Agilyx ASA Historical Data - 5NQ | 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
Agilyx ASA (5NQ)
Agilyx ASA (5NQ) Historical

Agilyx ASA (5NQ)

2.90

-0.02

( -0.68% )

Updated: 05:00:03

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.035	-1.19250425894	2.935	2.97	2.89	2615	2.90038671	DE
4	0.145	5.26315789474	2.755	3.02	2.65	5075	2.86682734	DE
12	0.355	13.9489194499	2.545	3.02	2.4049999	2763	2.79616739	DE
26	0.375	14.8514851485	2.525	3.02	2.375	5248	2.60307987	DE
52	1.046	56.4185544768	1.854	3.02	1.676	4968	2.46385258	DE
156	0.645	28.6031042129	2.255	3.02	1.658	4802	2.38920201	DE
260	0.645	28.6031042129	2.255	3.02	1.658	4802	2.38920201	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1732138020	2.92	0.02	0.69	2.92	2.93	2.915	2500
1732051620	2.9	0.01	0.35	2.91	2.91	2.9	770
1731965220	2.89	-0.01	-0.17	2.895	2.895	2.89	2001
1731705960	2.895	-0.03	-0.86	2.935	2.97	2.895	5189
1731619560	2.92	0	0.00	2.92	2.92	2.92	0
1731533160	2.92	0.05	1.74	2.94	2.94	2.875	916
1731446820	2.87	-0.02	-0.69	2.88	2.9	2.85	1588
1731360420	2.89	-0.06	-2.03	2.93	2.95	2.89	3654
1731101220	2.95	0.04	1.37	2.9049999	2.955	2.9049999	4423
1731014760	2.91	0.03	0.87	2.895	2.955	2.895	6695
1730928360	2.8849999	-0.14	-4.47	3.02	3.02	2.8849999	8332
1730841960	3.02	0.05	1.68	2.99	3.02	2.99	1600
1730755560	2.97	0.03	1.02	3.0099999	3.02	2.97	6111
1730496360	2.94	-0.01	-0.34	2.975	3.0099999	2.915	4354
1730409960	2.95	0	0.00	2.93	2.95	2.9049999	4840
1730323560	2.95	0.14	4.80	2.785	2.96	2.74	7701
1730237160	2.815	0.07	2.74	2.775	2.815	2.775	6950
1730150760	2.74	-0.03	-1.08	2.715	2.74	2.715	9648
1729888020	2.77	0.07	2.59	2.705	2.785	2.65	17751
1729801560	2.7	-0.03	-0.92	2.755	2.755	2.7	1393
1729715160	2.725	-0.01	-0.18	2.66	2.74	2.66	4660
1729628760	2.73	0.02	0.74	2.71	2.74	2.71	1442
1729542360	2.71	-0.03	-0.91	2.73	2.775	2.695	2290
1729283160	2.735	0	0.00	2.725	2.735	2.725	1540
1729196760	2.735	-0.04	-1.26	2.735	2.735	2.735	400
1729110360	2.77	-0.02	-0.72	2.77	2.77	2.77	1
1729023960	2.79	-0.01	-0.36	2.825	2.825	2.79	3010
1728937560	2.8	0	0.00	2.8	2.8	2.8	0
1728678360	2.8	0	0.18	2.7799999	2.8	2.775	1593
1728591960	2.795	-0.01	-0.36	2.7599999	2.8	2.7599999	1049
1728505560	2.805	0.03	0.90	2.845	2.845	2.785	1250
1728419160	2.7799999	-0.01	-0.36	2.75	2.7799999	2.75	2215
1728332760	2.79	-0.03	-0.89	2.775	2.84	2.775	3020
1728073560	2.815	0.02	0.72	2.805	2.815	2.785	550
1727987220	2.795	0	0.00	2.795	2.795	2.795	0
1727900820	2.795	0	0.00	2.8	2.825	2.7799999	1651
1727814420	2.795	0	0.00	2.815	2.815	2.75	973
1727728020	2.795	0.13	4.88	2.695	2.795	2.695	3400
1727468760	2.665	-0.04	-1.30	2.665	2.665	2.665	100
1727382360	2.7	0.13	5.06	2.615	2.7	2.615	1520
1727295960	2.5699999	0	0.00	2.5699999	2.5699999	2.5699999	0
1727209560	2.5699999	0.03	1.38	2.6	2.625	2.565	948
1727123160	2.535	0.04	1.81	2.5299999	2.535	2.5299999	150
1726864020	2.49	0	0.00	2.465	2.49	2.465	6007
1726777620	2.49	0	0.00	2.49	2.49	2.49	0
1726691220	2.49	-0.02	-0.60	2.485	2.49	2.485	1955
1726604760	2.505	-0.06	-2.34	2.5	2.505	2.495	2870
1726518420	2.565	0.13	5.12	2.52	2.565	2.52	310
1726259160	2.44	0	0.00	2.44	2.44	2.44	0
1726172760	2.44	-0.01	-0.20	2.42	2.44	2.42	760
1726086360	2.4449999	-0.03	-1.21	2.455	2.455	2.4449999	597
1725999960	2.475	0.07	2.91	2.475	2.475	2.47	451
1725913620	2.4049999	0	0.00	2.4449999	2.4449999	2.4049999	1207
1725654360	2.4049999	-0.06	-2.43	2.4049999	2.4049999	2.4049999	1100
1725567960	2.465	0	0.00	2.465	2.465	2.465	0
1725481560	2.465	-0.11	-4.09	2.465	2.465	2.465	700
1725395160	2.5699999	0.01	0.39	2.59	2.59	2.5699999	752
1725308760	2.56	-0.04	-1.54	2.59	2.59	2.56	319
1725049560	2.6	0.02	0.97	2.5699999	2.6	2.5699999	771
1724963160	2.575	0.14	5.53	2.545	2.575	2.545	461
1724876760	2.44	-0.01	-0.20	2.44	2.44	2.44	35
1724790420	2.4449999	0	0.00	2.4449999	2.4449999	2.4449999	0
1724704020	2.4449999	0.03	1.24	2.44	2.465	2.415	1955
1724444820	2.415	-0.06	-2.23	2.4	2.415	2.39	3219
1724358420	2.47	-0.33	-11.79	2.795	2.795	2.43	16267
1724271960	2.8	0.03	1.08	2.745	2.8	2.745	1730

PowerSecure International, Inc.

Aseana Properties

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