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)

11.78

-0.04

(-0.34%)

Closed 29 December 8:00AM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.24	2.07972270364	11.54	11.74	11.54	121	11.61107438	DE
4	0.22	1.90311418685	11.56	12.24	11.5	1058	11.85718248	DE
12	0.4	3.51493848858	11.38	12.5	11.2	544	11.803682	DE
26	-1.72	-12.7407407407	13.5	13.74	11.2	646	12.24138585	DE
52	0.36	3.1523642732	11.42	14.02	10.619999	477	12.15768919	DE
156	0.44	3.88007054674	11.34	14.02	9.39	433	12.01575545	DE
260	0.44	3.88007054674	11.34	14.02	9.39	433	12.01575545	DE

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

Date	Close	Change	Change %	Open	High	Low	Volume
1735334820	11.74	0.1	0.86	11.74	11.74	11.74	161
1734989220	11.64	0.1	0.87	11.64	11.64	11.64	172
1734730020	11.54	-0.12	-1.03	11.54	11.54	11.54	70
1734643620	11.66	0	0.00	11.66	11.66	11.66	0
1734557220	11.66	-0.08	-0.68	11.66	11.66	11.66	9
1734470820	11.74	-0.2	-1.68	11.74	11.74	11.74	100
1734384420	11.94	-0.16	-1.32	11.94	11.94	11.94	1
1734125220	12.1	0	0.00	12.1	12.1	12.1	0
1734038820	12.1	0	0.00	12.1	12.1	12.1	398
1733952420	12.1	0	0.00	12.1	12.1	12.1	0
1733866020	12.1	0	0.00	12.1	12.1	12.1	0
1733779620	12.1	0.12	1.00	11.96	12.1	11.96	813
1733520420	11.98	-0.04	-0.33	11.98	11.98	11.98	75
1733434020	12.02	0.16	1.35	12.24	12.24	12.02	650
1733347620	11.86	0.1	0.85	11.86	11.88	11.86	6760
1733261220	11.76	0.26	2.26	11.64	11.86	11.64	3640
1733174820	11.5	0.18	1.59	11.56	11.56	11.5	4
1732915620	11.32	0	0.00	11.32	11.32	11.32	0
1732829220	11.32	0	0.00	11.32	11.32	11.32	0
1732742820	11.32	0	0.00	11.32	11.32	11.32	0
1732656420	11.32	0.06	0.53	11.32	11.32	11.32	100
1732570020	11.26	0	0.00	11.26	11.26	11.26	0
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

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