AltaGas Ltd Historical Data - AQ3 | 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
AltaGas Ltd (AQ3)
AltaGas Ltd (AQ3) Historical

AltaGas Ltd (AQ3)

22.20

0.40

(1.83%)

Closed 24 December 8:00AM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.800001	3.73832260459	21.399999	22	21.399999	117	21.6	DE
4	-2	-8.26446280992	24.2	24.2	21.399999	85	22.51156662	DE
12	-0.6	-2.63157894737	22.8	24.2	21.399999	124	22.74269993	DE
26	1.6	7.76699029126	20.6	24.2	20.399999	161	22.04036051	DE
52	3.140001	16.4742978213	19.059999	24.2	18.3	225	20.41245159	DE
156	3.800001	20.6521804702	18.399999	24.2	17.04	211	20.10956147	DE
260	3.800001	20.6521804702	18.399999	24.2	17.04	211	20.10956147	DE

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

Date	Close	Change	Change %	Open	High	Low	Volume
1734730020	21.6	0	0.00	21.6	21.6	21.6	4
1734643620	21.6	0	0.00	21.6	21.6	21.6	0
1734557220	21.6	0	0.00	21.6	21.6	21.6	0
1734470820	21.6	-0.4	-1.82	21.399999	21.6	21.399999	229
1734384420	22	0	0.00	22	22	22	0
1734125220	22	0	0.00	22	22	22	0
1734038820	22	-0.6	-2.65	22	22	22	180
1733952420	22.6	0	0.00	22.6	22.6	22.6	0
1733866020	22.6	-0.8	-3.42	22.6	22.6	22.6	1
1733779620	23.4	-0.4	-1.68	23.4	23.4	23.4	1
1733520420	23.8	0	0.00	23.8	23.8	23.8	0
1733434020	23.8	0.2	0.85	23.8	23.8	23.8	50
1733347620	23.6	0	0.00	23.6	23.6	23.6	0
1733261220	23.6	-0.6	-2.48	23.6	23.6	23.6	215
1733174820	24.2	0	0.00	24.2	24.2	24.2	0
1732915620	24.2	0	0.00	24.2	24.2	24.2	0
1732829220	24.2	0	0.00	24.2	24.2	24.2	0
1732742820	24.2	0	0.00	24.2	24.2	24.2	0
1732656420	24.2	0	0.00	24.2	24.2	24.2	0
1732570020	24.2	0	0.00	24.2	24.2	24.2	3
1732310820	24.2	0.2	0.83	24.2	24.2	24.2	33
1732224420	24	0.6	2.56	24	24	24	92
1732138020	23.4	0	0.00	23.4	23.4	23.4	0
1732051620	23.4	0.4	1.74	23.4	23.4	23.4	200
1731965220	23	0.4	1.77	23	23	23	200
1731706020	22.6	0	0.00	22.6	22.6	22.6	0
1731619620	22.6	0	0.00	22.6	22.6	22.6	0
1731533220	22.6	0	0.00	22.6	22.6	22.6	0
1731446820	22.6	0	0.00	22.6	22.6	22.6	0
1731360420	22.6	0.4	1.80	22.6	22.6	22.6	261
1731101160	22.2	0	0.00	22.2	22.2	22.2	0
1731014760	22.2	0.4	1.83	22.4	22.4	22.2	475
1730928360	21.8	0	0.00	21.8	21.8	21.8	0
1730841960	21.8	0	0.00	21.8	21.8	21.8	0
1730755560	21.8	-0.2	-0.91	21.8	21.8	21.8	76
1730496360	22	0	0.00	22	22	22	0
1730409960	22	0	0.00	22	22	22	0
1730323560	22	0	0.00	22	22	22	0
1730237160	22	-0.4	-1.79	22	22	22	12
1730150760	22.4	-0.4	-1.75	22.2	22.4	22	338
1729887960	22.8	0	0.00	22.8	22.8	22.8	0
1729801560	22.8	-1.2	-5.00	22.8	22.8	22.8	1
1729715160	24	0.6	2.56	24	24	24	4
1729628760	23.4	-0.2	-0.85	23.4	23.4	23.4	1
1729542360	23.6	0	0.00	23.6	23.6	23.6	0
1729283160	23.6	0.8	3.51	23.6	23.6	23.6	346
1729196760	22.8	0	0.00	22.8	22.8	22.8	0
1729110360	22.8	0	0.00	22.8	22.8	22.8	0
1729023960	22.8	0	0.00	22.8	22.8	22.8	0
1728937560	22.8	0	0.00	22.8	22.8	22.8	0
1728678360	22.8	0	0.00	22.8	22.8	22.8	0
1728591960	22.8	0	0.00	22.8	22.8	22.8	0
1728505560	22.8	0.8	3.64	22.8	22.8	22.8	4
1728419160	22	0	0.00	22	22	22	0
1728332760	22	0	0.00	22	22	22	0
1728073560	22	0	0.00	22	22	22	0
1727987160	22	0	0.00	22	22	22	0
1727900760	22	0	0.00	22	22	22	0
1727814360	22	0	0.00	22	22	22	0
1727727960	22	0	0.00	22	22	22	0
1727468760	22	-0.4	-1.79	22	22	22	50
1727382360	22.4	0	0.00	22.4	22.4	22.4	0
1727295960	22.4	0	0.00	22.4	22.4	22.4	0
1727209560	22.4	0	0.00	22.4	22.4	22.4	0
1727123160	22.4	-0.6	-2.61	22	22.4	21.6	177
1726863960	23	0	0.00	23	23	23	0

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