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

AMSC ASA (X5A)

2.655

-0.00

(-0.00%)

Closed 27 January 8:00AM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.2949999	12.4999957627	2.36	2.625	2.35	2735	2.54409506	DE
4	0.4449999	20.1357420814	2.21	2.625	2.17	1898	2.3575854	DE
12	0.3499999	15.1843774403	2.305	2.625	2.145	1254	2.29770405	DE
26	0.0899999	3.50876803119	2.565	2.68	2.145	1101	2.3448288	DE
52	0.1999999	8.14663543788	2.455	2.995	2.125	1331	2.45347242	DE
156	-0.9700001	-26.7586234483	3.625	4.075	1.846	1601	2.43841693	DE
260	-0.9700001	-26.7586234483	3.625	4.075	1.846	1601	2.43841693	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1737754020	2.625	0	0.00	2.625	2.625	2.625	0
1737667620	2.625	0	0.00	2.625	2.625	2.625	0
1737581220	2.625	0.27	11.23	2.35	2.625	2.35	3800
1737494820	2.36	0	0.00	2.36	2.36	2.36	0
1737408420	2.36	0	0.00	2.36	2.36	2.36	0
1737149220	2.36	0.01	0.43	2.36	2.36	2.36	1670
1737062820	2.35	0	0.00	2.35	2.35	2.35	0
1736976420	2.35	-0.04	-1.47	2.35	2.35	2.35	375
1736890020	2.3849999	0.09	3.70	2.355	2.3849999	2.355	1500
1736803620	2.2999999	0	0.00	2.2999999	2.2999999	2.2999999	0
1736544420	2.2999999	0	0.00	2.2999999	2.2999999	2.2999999	0
1736458020	2.2999999	0	0.00	2.2999999	2.2999999	2.2999999	0
1736371620	2.2999999	0	0.00	2.2999999	2.2999999	2.2999999	0
1736285220	2.2999999	0	0.00	2.2999999	2.2999999	2.2999999	0
1736198820	2.2999999	0.04	1.77	2.2999999	2.2999999	2.2999999	698
1735939620	2.2599999	0	0.00	2.2599999	2.2599999	2.2599999	0
1735853220	2.2599999	0.07	2.96	2.235	2.2599999	2.235	3198
1735594020	2.1949999	0.02	1.15	2.2	2.2	2.185	1345
1735334820	2.17	0	0.23	2.21	2.215	2.17	2599
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

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