Atea ASA Historical Data - MKL | 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
Atea ASA (MKL)
Atea ASA (MKL) Historical

Atea ASA (MKL)

11.54

0.00

( 0.00% )

Updated: 02:26:27

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	11.54	11.54	11.26	320	11.3425	DE
4	-0.22	-1.87074829932	11.76	12.26	11.26	220	11.70743463	DE
12	-0.62	-5.09868421053	12.16	12.52	11.2	321	11.8794254	DE
26	-1.22	-9.56112852665	12.76	14.02	11.2	489	12.45373991	DE
52	0.94	8.8679245283	10.6	14.02	10.08	415	12.15486741	DE
156	0.2	1.76366843034	11.34	14.02	9.39	386	12.05122585	DE
260	0.2	1.76366843034	11.34	14.02	9.39	386	12.05122585	DE

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

Date	Close	Change	Change %	Open	High	Low	Volume
1732310820	11.26	0	0.00	11.26	11.26	11.26	0
1732224420	11.26	0	0.00	11.26	11.26	11.26	0
1732138020	11.26	-0.22	-1.92	11.26	11.26	11.26	400
1732051620	11.48	0	0.00	11.48	11.48	11.48	0
1731965220	11.48	-0.12	-1.03	11.54	11.54	11.48	240
1731705960	11.6	0.04	0.35	11.6	11.6	11.6	1
1731619620	11.56	0	0.00	11.56	11.56	11.56	0
1731533220	11.56	0	0.00	11.56	11.56	11.56	0
1731446820	11.56	-0.26	-2.20	11.56	11.56	11.56	1
1731360420	11.82	0.16	1.37	11.82	11.82	11.82	100
1731101220	11.66	0.14	1.22	11.66	11.66	11.66	2
1731014760	11.52	0.08	0.70	11.56	11.66	11.52	453
1730928360	11.44	-0.06	-0.52	11.4	11.44	11.4	245
1730841960	11.5	0	0.00	11.5	11.5	11.5	0
1730755560	11.5	0	0.00	11.5	11.5	11.5	0
1730496360	11.5	-0.6	-4.96	11.5	11.5	11.5	43
1730409960	12.1	0	0.00	12.1	12.1	12.1	0
1730323560	12.1	-0.04	-0.33	12.26	12.26	12.1	867
1730237160	12.14	0.3	2.53	12.14	12.14	12.14	12
1730150760	11.84	-0.1	-0.84	11.76	11.84	11.76	275
1729888020	11.94	-0.48	-3.86	11.94	11.94	11.94	120
1729801560	12.42	-0.08	-0.64	12.42	12.42	12.42	35
1729715160	12.5	0.82	7.02	11.72	12.5	11.72	1021
1729628760	11.68	0.18	1.57	11.64	11.68	11.64	1000
1729542360	11.5	-0.26	-2.21	11.86	11.86	11.5	254
1729283160	11.76	0.02	0.17	11.76	11.76	11.76	540
1729196760	11.74	-0.06	-0.51	11.74	11.74	11.74	25
1729110360	11.8	0	0.00	11.8	11.8	11.8	0
1729023960	11.8	0.12	1.03	11.92	11.92	11.8	2
1728937620	11.68	0	0.00	11.84	11.84	11.68	112
1728678360	11.68	0	0.00	11.68	11.68	11.68	0
1728591960	11.68	0.08	0.69	11.42	11.68	11.42	545
1728505560	11.6	0.32	2.84	11.4	11.6	11.4	24
1728419160	11.28	0	0.00	11.28	11.28	11.28	0
1728332760	11.28	-0.1	-0.88	11.32	11.32	11.2	1482
1728073560	11.38	0	0.00	11.38	11.38	11.38	88
1727987220	11.38	-0.02	-0.18	11.38	11.38	11.38	17
1727900820	11.4	-0.06	-0.52	11.44	11.44	11.4	302
1727814420	11.46	-0.16	-1.38	11.64	11.64	11.4	457
1727728020	11.62	-0.06	-0.51	11.5	11.62	11.5	334
1727468760	11.68	-0.5	-4.11	11.74	11.74	11.68	485
1727382360	12.18	0.12	1.00	12.22	12.22	12.18	175
1727295960	12.06	-0.34	-2.74	12.06	12.06	12.06	37
1727209560	12.4	0	0.00	12.4	12.4	12.4	0
1727123160	12.4	0.24	1.97	12.52	12.52	12.36	2424
1726864020	12.16	0.26	2.18	12.16	12.16	12.16	50
1726777620	11.9	0	0.00	11.9	11.9	11.9	0
1726691220	11.9	0	0.00	11.9	11.9	11.9	0
1726604820	11.9	0	0.00	11.9	11.9	11.9	0
1726518420	11.9	-0.18	-1.49	12.04	12.04	11.9	51
1726259160	12.08	0	0.00	12.08	12.08	12.08	0
1726172760	12.08	-0.18	-1.47	12.08	12.08	12.08	20
1726086360	12.26	0	0.00	12.26	12.26	12.26	0
1725999960	12.26	0.02	0.16	12.16	12.26	12.16	321
1725913620	12.24	-0.1	-0.81	12.26	12.26	12.24	27
1725654360	12.34	0	0.00	12.34	12.34	12.34	0
1725567960	12.34	0.14	1.15	12.34	12.34	12.34	125
1725481560	12.2	-0.28	-2.24	12.14	12.2	12.14	145
1725395160	12.48	0.1	0.81	12.16	12.48	12.16	300
1725308760	12.38	0	0.00	12.38	12.38	12.38	0
1725049560	12.38	0.3	2.48	12.22	12.38	12.22	636
1724963160	12.08	0	0.00	12.08	12.08	12.08	0
1724876760	12.08	0.16	1.34	12.08	12.08	12.08	200
1724790420	11.92	0	0.00	11.92	11.92	11.92	0
1724704020	11.92	-0.26	-2.13	11.92	11.92	11.92	800

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