Atkore Inc Historical Data - AOA | 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
Atkore Inc (AOA)
Atkore Inc (AOA) Historical

Atkore Inc (AOA)

59.80

-0.18

(-0.30%)

Closed 10 March 8:00AM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.3	0.504201680672	59.5	60.24	53.68	221	56.85639166	DE
4	-3.8	-5.9748427673	63.6	69.18	53.68	140	62.23450425	DE
12	-22.42	-27.2683045488	82.22	85	53.68	160	69.16371306	DE
26	-15.36	-20.4364023417	75.16	97.96	53.68	206	78.83228084	DE
52	-91.1	-60.3711066932	150.9	172.1	53.68	227	89.70603357	DE
156	-83	-58.1232492997	142.8	172.1	53.68	175	94.85370994	DE
260	-83	-58.1232492997	142.8	172.1	53.68	175	94.85370994	DE

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

Date	Close	Change	Change %	Open	High	Low	Volume
1741382820	59	-0.66	-1.11	60	60.24	59	43
1741296420	59.66	1.68	2.90	56.98	59.66	56.74	46
1741210020	57.98	2.06	3.68	55.4	57.98	55.24	178
1741123620	55.92	-0.08	-0.14	55.62	55.92	53.68	506
1741037220	56	-2.92	-4.96	58.56	60	56	214
1740778020	58.92	-2.9	-4.69	59.5	59.62	58.92	159
1740691620	61.82	0.44	0.72	61.82	61.82	61.82	19
1740605220	61.38	0.38	0.62	61.52	61.52	61.38	84
1740518820	61	-0.76	-1.23	61	61.86	60.5	226
1740432420	61.76	-2.24	-3.50	63.58	63.58	61.76	2
1740173220	64	0.8	1.27	63.96	64	63.96	38
1740086820	63.2	-2.14	-3.28	64.64	64.64	63.18	88
1740000420	65.34	-3.4	-4.95	67.84	67.84	65.34	267
1739914020	68.739999	-0.44	-0.64	68.92	68.92	67.5	519
1739827620	69.18	0.5	0.73	69.04	69.18	69.04	21
1739568420	68.68	2.1	3.15	68.68	68.68	68.68	75
1739482020	66.58	-1.22	-1.80	66.319998	66.66	66.319998	95
1739395620	67.8	0.3	0.44	68.04	68.04	67.8	6
1739309220	67.5	0.9	1.35	66.599999	67.5	66.519999	42
1739222820	66.599999	2.94	4.62	63.04	66.599999	63.04	115
1738963620	63.66	0.16	0.25	63.6	64.12	62.54	95
1738877220	63.5	0.9	1.44	63.86	64.72	63.5	177
1738790820	62.6	2.1	3.47	62.5	62.6	61.44	498
1738704420	60.5	-17.08	-22.02	76.36	77.18	60.5	1621
1738618020	77.58	-1.22	-1.55	77.72	79.18	76.2	407
1738358820	78.8	1.08	1.39	78.8	78.8	78.8	100
1738272420	77.72	-1.4	-1.77	78.28	78.28	77.72	25
1738186020	79.12	2.02	2.62	78.66	79.12	77.8	110
1738099620	77.099999	-1.92	-2.43	78	78.8	76.64	489
1738013220	79.02	-2.32	-2.85	80.9	80.9	78.8	105
1737754020	81.34	-3.66	-4.31	81.86	81.86	81.34	18
1737667620	85	1.34	1.60	84.72	85	84.72	59
1737581220	83.66	-1.04	-1.23	83.98	83.98	83.66	19
1737494820	84.7	2.86	3.49	85	85	84.7	336
1737408420	81.84	1.14	1.41	81.84	81.84	81.84	8
1737149220	80.7	0	0.00	80.7	80.7	80.7	6
1737062820	80.7	0.06	0.07	80.72	80.72	80.7	16
1736976420	80.64	-0.2	-0.25	81.14	81.14	80.64	8
1736890020	80.84	-0.72	-0.88	83.26	83.26	80.84	70
1736803620	81.56	1.96	2.46	80.68	81.56	80.02	74
1736544420	79.599999	-0.56	-0.70	79.599999	79.599999	79.599999	10
1736458020	80.16	0	0.00	80.16	80.16	80.16	0
1736371620	80.16	-3.74	-4.46	83.5	83.5	79.959999	68
1736285220	83.9	2.3	2.82	83.9	83.9	83.9	2
1736198820	81.599999	2.18	2.74	81.599999	81.599999	81.599999	4
1735939620	79.42	-0.58	-0.73	79.42	79.42	79.42	200
1735853220	80	0.98	1.24	80	80	80	25
1735594020	79.02	-0.04	-0.05	79.08	79.2	79	53
1735334820	79.06	-0.28	-0.35	79.7	80.56	78.28	147
1734989220	79.34	0.2	0.25	80.48	80.48	78.459999	132
1734730020	79.14	0.52	0.66	78.56	79.14	78.42	68
1734643620	78.62	-2.88	-3.53	79.72	79.9	78.18	147
1734557220	81.5	1.46	1.82	80.72	82.12	80.72	161
1734470820	80.04	0.8	1.01	79.98	81.72	79.92	612
1734384420	79.239999	-2.98	-3.62	81.48	81.58	79.239999	79
1734125220	82.22	-0.32	-0.39	82.22	82.22	82.22	12
1734038820	82.54	-1.42	-1.69	84.52	84.52	82.54	85
1733952420	83.959999	-0.98	-1.15	83.9	83.98	83.9	24
1733866020	84.94	-1.98	-2.28	84	84.94	83.54	248
1733779620	86.92	3.18	3.80	84.959999	86.92	84.02	324

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