AMSC ASA Historical Data - X5A | 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
AMSC ASA (X5A)
AMSC ASA (X5A) Historical

AMSC ASA (X5A)

2.16

0.03

(1.41%)

Closed 24 December 8:00AM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.09	-4	2.25	2.25	2.145	1760	2.16679257	DE
4	-0.24	-10	2.4	2.4	2.145	1191	2.22099913	DE
12	-0.0999999	-4.42477453207	2.2599999	2.485	2.145	1085	2.29832766	DE
26	-0.64	-22.8571428571	2.8	2.995	2.145	1059	2.41015621	DE
52	-0.2249999	-9.43395846683	2.3849999	2.995	2.125	1355	2.45080462	DE
156	-1.465	-40.4137931034	3.625	4.075	1.846	1592	2.44450635	DE
260	-1.465	-40.4137931034	3.625	4.075	1.846	1592	2.44450635	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1734989220	2.165	0.02	0.70	2.16	2.17	2.16	671
1734730020	2.15	0	0.23	2.15	2.15	2.15	138
1734643620	2.145	-0.03	-1.38	2.1549999	2.1549999	2.145	3061
1734557220	2.1749999	0	0.00	2.1749999	2.1749999	2.1749999	0
1734470820	2.1749999	-0.08	-3.33	2.22	2.25	2.1749999	3341
1734384420	2.25	-0.02	-0.66	2.25	2.25	2.25	500
1734125220	2.265	0	0.00	2.265	2.265	2.265	0
1734038820	2.265	-0.04	-1.74	2.285	2.295	2.265	3300
1733952420	2.305	0	0.00	2.305	2.305	2.305	0
1733866020	2.305	0	0.00	2.305	2.305	2.305	0
1733779620	2.305	0	0.00	2.305	2.305	2.305	0
1733520420	2.305	-0.06	-2.33	2.305	2.305	2.305	5
1733434020	2.36	-0.02	-0.84	2.36	2.36	2.36	1000
1733347620	2.38	0	0.00	2.38	2.38	2.38	0
1733261220	2.38	0	0.00	2.38	2.38	2.38	0
1733174820	2.38	0.03	1.49	2.38	2.38	2.38	80
1732915620	2.345	0	0.00	2.345	2.345	2.345	0
1732829220	2.345	-0.06	-2.29	2.345	2.345	2.345	30
1732742820	2.4	0	0.00	2.4	2.4	2.4	0
1732656420	2.4	0	0.00	2.4	2.4	2.4	0
1732570020	2.4	0	0.21	2.4	2.4	2.4	450
1732310820	2.395	0.05	2.13	2.395	2.395	2.395	220
1732224420	2.345	0.02	0.64	2.345	2.345	2.345	1400
1732138020	2.33	0	0.00	2.33	2.33	2.33	0
1732051620	2.33	0	0.00	2.33	2.33	2.33	0
1731965220	2.33	-0.06	-2.31	2.355	2.355	2.33	400
1731705960	2.3849999	0.07	2.80	2.3849999	2.3849999	2.3849999	50
1731619620	2.3199999	0	0.00	2.3199999	2.3199999	2.3199999	0
1731533220	2.3199999	0	0.00	2.3199999	2.3199999	2.3199999	0
1731446820	2.3199999	0	0.00	2.3199999	2.3199999	2.3199999	0
1731360420	2.3199999	0	0.00	2.3199999	2.3199999	2.3199999	0
1731101220	2.3199999	-0.01	-0.43	2.3199999	2.3199999	2.3199999	1
1731014760	2.33	0.08	3.56	2.33	2.33	2.33	2000
1730928360	2.25	-0.05	-2.17	2.285	2.285	2.25	1700
1730841960	2.2999999	-0.01	-0.22	2.2999999	2.2999999	2.2999999	1400
1730755560	2.305	-0.1	-3.96	2.305	2.305	2.305	176
1730496360	2.4	0	0.00	2.4	2.4	2.4	0
1730409960	2.4	-0.09	-3.42	2.45	2.45	2.4	1200
1730323560	2.485	0.04	1.84	2.4449999	2.485	2.4049999	1900
1730237160	2.44	0.16	6.78	2.2999999	2.44	2.2999999	1000
1730150760	2.285	0.03	1.11	2.285	2.2999999	2.285	967
1729888020	2.2599999	-0.01	-0.22	2.2	2.2599999	2.2	2732
1729801560	2.265	0.04	1.80	2.265	2.265	2.265	100
1729715160	2.225	-0.08	-3.26	2.225	2.225	2.225	600
1729628760	2.2999999	0.01	0.44	2.2999999	2.2999999	2.2999999	439
1729542360	2.29	0.02	0.88	2.305	2.305	2.29	1517
1729283160	2.27	-0.05	-2.16	2.39	2.39	2.27	370
1729196760	2.3199999	0.02	1.09	2.315	2.3199999	2.29	2970
1729110360	2.295	0	0.00	2.295	2.295	2.295	0
1729023960	2.295	-0.02	-0.86	2.275	2.295	2.275	1480
1728937560	2.315	0	0.00	2.315	2.315	2.315	0
1728678360	2.315	0.02	1.09	2.315	2.315	2.315	400
1728591960	2.29	0.02	0.66	2.285	2.2999999	2.285	366
1728505560	2.275	-0.11	-4.41	2.275	2.275	2.275	300
1728419160	2.38	0.03	1.28	2.375	2.38	2.375	4500
1728332760	2.35	0.04	1.73	2.35	2.35	2.35	500
1728073620	2.31	0	0.00	2.31	2.31	2.31	0
1727987220	2.31	0.01	0.43	2.31	2.31	2.31	88
1727900820	2.2999999	0.05	2.22	2.29	2.2999999	2.255	1050
1727814420	2.25	-0.02	-0.88	2.25	2.25	2.25	176
1727728020	2.27	-0.06	-2.58	2.2599999	2.27	2.2599999	1500
1727468760	2.33	0.05	2.19	2.33	2.33	2.33	150
1727382360	2.2799999	-0.13	-5.20	2.2799999	2.2799999	2.2799999	100
1727247600	2.4049999	0	0.00	2.4049999	2.4049999	2.4049999	0
1727161200	2.4049999	0	0.00	2.4049999	2.4049999	2.4049999	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