A2A Spa Historical Data - EAM | 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
A2A Spa (EAM)
A2A Spa (EAM) Historical

A2A Spa (EAM)

2.064

-0.012

( -0.58% )

Updated: 05:58:01

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.004	0.194174757282	2.06	2.098	2.0499999	1372	2.05778687	DE
4	-0.105	-4.84094052559	2.169	2.172	2	3193	2.06796752	DE
12	-0.005	-0.241662638956	2.069	2.221	1.9385	2517	2.09547706	DE
26	0.1625	8.54588482777	1.9015	2.221	1.837	7722	2.02690351	DE
52	0.125	6.44662197009	1.939	2.221	1.619	7973	1.98061156	DE
156	0.2885	16.2489439594	1.7755	2.221	1.619	6967	1.96704443	DE
260	0.2885	16.2489439594	1.7755	2.221	1.619	6967	1.96704443	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1732138020	2.065	0.02	0.73	2.065	2.065	2.065	2
1732051620	2.0499999	-0.02	-1.11	2.0499999	2.0499999	2.0499999	5000
1731965220	2.073	-0.02	-0.86	2.069	2.0779999	2.069	1084
1731705960	2.091	0.02	0.77	2.071	2.098	2.071	567
1731619560	2.075	0.08	3.75	2.06	2.075	2.06	209
1731533160	2	-0.04	-1.91	2.023	2.023	2	3230
1731446820	2.039	-0.05	-2.30	2.15	2.15	2.039	8347
1731360420	2.087	0.01	0.48	2.096	2.096	2.065	22925
1731101220	2.077	0.05	2.47	2.045	2.077	2.045	2250
1731014760	2.027	0.01	0.40	2.011	2.029	2.011	297
1730928360	2.019	-0.08	-3.58	2.048	2.048	2.019	3568
1730841960	2.094	0	0.00	2.094	2.094	2.094	0
1730755560	2.094	-0	-0.05	2.102	2.103	2.086	2081
1730496360	2.095	0.01	0.62	2.09	2.095	2.09	1068
1730409960	2.0819999	-0.08	-3.88	2.138	2.138	2.0819999	2136
1730323560	2.166	0	0.00	2.166	2.166	2.166	0
1730237160	2.166	0.01	0.37	2.166	2.166	2.166	1500
1730150760	2.158	-0.01	-0.51	2.172	2.172	2.158	14
1729887960	2.169	0	0.00	2.169	2.169	2.169	0
1729801560	2.169	0	0.18	2.169	2.169	2.169	1
1729715160	2.165	0.01	0.56	2.1589999	2.165	2.1589999	305
1729628760	2.153	-0.05	-2.31	2.152	2.164	2.152	903
1729542360	2.204	-0.02	-0.77	2.204	2.204	2.204	49
1729283160	2.221	0.03	1.51	2.21	2.221	2.21	2225
1729196760	2.188	0	0.00	2.188	2.188	2.188	6900
1729110360	2.188	0.01	0.64	2.15	2.188	2.15	7009
1729023960	2.174	0.05	2.60	2.16	2.174	2.1509999	9881
1728937620	2.119	0.04	1.78	2.119	2.123	2.119	18330
1728678360	2.0819999	0.08	4.10	2.0819999	2.0819999	2.0819999	1000
1728591960	2	0	0.23	2	2	2	1000
1728505560	1.9955	0.02	0.81	1.998	2	1.9955	444
1728419160	1.9795	0	0.00	1.9795	1.9795	1.9795	0
1728332760	1.9795	0.04	2.12	1.97	1.9865	1.965	635
1728073560	1.9385	-0.05	-2.47	1.9385	1.9385	1.9385	400
1727987220	1.9875	-0.04	-2.19	1.9875	1.9875	1.9875	300
1727900820	2.032	-0.03	-1.31	2.0619999	2.0619999	2.032	3001
1727814420	2.059	-0.01	-0.58	2.071	2.072	2.059	627
1727727960	2.071	0	0.00	2.071	2.071	2.071	0
1727468760	2.071	0.02	0.93	2.071	2.071	2.071	10
1727382360	2.052	-0	-0.05	2.052	2.052	2.052	16
1727295960	2.053	0	0.00	2.053	2.053	2.053	0
1727209560	2.053	-0.01	-0.34	2.053	2.053	2.053	194
1727123160	2.06	0.02	1.18	2.053	2.061	2.053	1209
1726864020	2.036	0.02	0.79	2.0499999	2.057	2.036	573
1726777560	2.02	-0.05	-2.27	2.109	2.109	2.02	425
1726691160	2.067	0	0.00	2.067	2.067	2.067	0
1726604760	2.067	-0.01	-0.29	2.089	2.091	2.067	7301
1726518420	2.073	-0.02	-1.05	2.068	2.075	2.068	287
1726259160	2.095	0.01	0.34	2.095	2.095	2.095	500
1726172760	2.088	0.02	0.87	2.088	2.088	2.088	1000
1726086360	2.0699999	-0.03	-1.43	2.072	2.072	2.0699999	4050
1725999960	2.1	0	0.00	2.1	2.1	2.1	1000
1725913620	2.1	-0.01	-0.43	2.09	2.1	2.09	155
1725654360	2.109	0.06	2.78	2.071	2.109	2.071	1450
1725567960	2.052	0.03	1.68	2.052	2.052	2.052	1000
1725481560	2.0179999	-0.03	-1.22	2.025	2.025	2.0179999	2300
1725395160	2.043	-0.03	-1.26	2.069	2.069	2.043	1111
1725308760	2.069	0.01	0.53	2.063	2.069	2.051	932
1725049560	2.0579999	0.01	0.59	2.0659999	2.0659999	2.0579999	2488
1724963160	2.0459999	-0.02	-0.78	2.069	2.069	2.0459999	130
1724876760	2.0619999	0.04	2.03	2.0619999	2.0619999	2.0619999	3
1724790420	2.021	0	0.20	2.019	2.021	2.019	4121
1724704020	2.017	0.01	0.40	2.0179999	2.0179999	2.011	5128
1724444820	2.009	-0.01	-0.54	2.028	2.028	2.005	1175
1724358420	2.02	-0.03	-1.37	2.047	2.049	2.02	6500
1724271960	2.048	-0.01	-0.39	2.047	2.048	2.047	5500

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