Consolidated Water Co Historical Data - CW2 | 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
Consolidated Water Co (CW2)
Consolidated Water Co (CW2) Historical

Consolidated Water Co (CW2)

25.60

0.00

( 0.00% )

Updated: 17:32:01

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.4	-1.53846153846	26	26	25.6	20	25.68395062	DE
4	0	0	25.6	26.2	25	153	25.4100452	DE
12	0.6	2.4	25	26.4	23.8	251	25.02173116	DE
26	1.4	5.78512396694	24.2	26.4	21.8	241	24.1767077	DE
52	-2.2	-7.91366906475	27.8	30	21.8	226	24.6391641	DE
156	0.4	1.5873015873	25.2	34.799999	21.8	229	26.62296897	DE
260	0.4	1.5873015873	25.2	34.799999	21.8	229	26.62296897	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1739222820	25.6	0	0.00	25.6	25.6	25.6	0
1738963620	25.6	-0.4	-1.54	25.6	25.6	25.6	25
1738877220	26	0.4	1.56	26	26	26	3
1738790820	25.6	-0.4	-1.54	26	26	25.6	39
1738704420	26	0	0.00	26	26	26	14
1738618020	26	0.6	2.36	26.2	26.2	26	6
1738358820	25.4	0.4	1.60	25.2	25.4	25.2	210
1738272420	25	-0.4	-1.57	25.2	25.2	25	341
1738186020	25.4	-0.2	-0.78	25.4	25.4	25.4	101
1738099620	25.6	0.6	2.40	25.4	25.6	25.4	137
1738013220	25	0	0.00	25	25	25	0
1737754020	25	0	0.00	25	25	25	0
1737667620	25	-0.6	-2.34	25	25	25	201
1737581220	25.6	0	0.00	25.6	25.6	25.6	0
1737494820	25.6	0	0.00	25.6	25.6	25.6	0
1737408420	25.6	0	0.00	25.6	25.6	25.6	27
1737149220	25.6	0	0.00	25.8	25.8	25.6	856
1737062820	25.6	0.6	2.40	25.6	25.6	25.6	31
1736976420	25	0	0.00	25	25	25	0
1736890020	25	0	0.00	25	25	25	0
1736803620	25	0.6	2.46	25	25	25	1642
1736544420	24.4	0	0.00	24.4	24.4	24.4	0
1736458020	24.4	0	0.00	24.4	24.4	24.4	0
1736371620	24.4	0	0.00	24.4	24.4	24.4	0
1736285220	24.4	-0.2	-0.81	24.4	24.4	24.4	4
1736198820	24.6	0	0.00	24.6	24.6	24.6	0
1735939620	24.6	0	0.00	24.6	24.6	24.6	0
1735853220	24.6	0	0.00	24.6	24.6	24.6	0
1735594020	24.6	-0.2	-0.81	24.4	24.6	24.4	31
1735334820	24.8	0.8	3.33	24.8	24.8	24.8	258
1734989220	24	0	0.00	24	24	24	214
1734730020	24	0	0.00	24.2	24.2	24	317
1734643620	24	-0.8	-3.23	23.8	24	23.8	163
1734557220	24.8	-0.2	-0.80	24.8	24.8	24.8	241
1734470820	25	0.6	2.46	25	25	25	492
1734384420	24.4	0	0.00	24.4	24.4	24.4	10
1734125220	24.4	0	0.00	24.4	24.4	24.4	0
1734038820	24.4	-0.4	-1.61	24.4	24.4	24.4	246
1733952420	24.8	0.2	0.81	24.8	24.8	24.8	50
1733866020	24.6	0.6	2.50	24.2	24.6	24	424
1733779620	24	-0.2	-0.83	24	24	24	196
1733520420	24.2	-0.6	-2.42	24.2	24.2	24.2	150
1733434020	24.8	0	0.00	24.8	24.8	24.8	0
1733347620	24.8	-0.6	-2.36	24.6	24.8	24.6	110
1733261220	25.4	-0.2	-0.78	25.4	25.4	25.4	454
1733174820	25.6	0	0.00	25.6	25.6	25.6	219
1732915620	25.6	0	0.00	25.6	25.6	25.6	0
1732829220	25.6	0.6	2.40	25.6	25.6	25.6	89
1732742820	25	-0.6	-2.34	25.4	25.4	25	518
1732656420	25.6	0	0.00	25.6	25.6	25.6	4
1732570020	25.6	-0.6	-2.29	26.4	26.4	25.6	235
1732310820	26.2	1.2	4.80	26.2	26.2	26.2	296
1732224420	25	0.6	2.46	25	25	25	923
1732138020	24.4	0	0.00	24.4	24.4	24.4	0
1732051620	24.4	0	0.00	24.4	24.4	24.4	0
1731965220	24.4	0.4	1.67	24.4	24.4	24.4	60
1731705960	24	1.2	5.26	23.8	24.2	23.8	590
1731619560	22.8	-1.2	-5.00	23.8	23.8	22.8	1290
1731533160	24	0.2	0.84	23.8	24	23.8	463
1731446820	23.8	-0.4	-1.65	24	24	23.8	16
1731360420	24.2	0.6	2.54	24.2	24.2	24	248

Consolidated Water

Deutsche Bank Luxembourg

BNP Paribas Issuance

Vontobel Financial Produ...

Muenchener Rueckversiche...

Dawson Geophysical

TELEF BRASIL ON

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