Aixtron SE (PK) Historical Data - AIIXY | 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
USA
USOTC
Aixtron SE (PK) (AIIXY)
Aixtron SE (PK) (AIIXY) Historical

Aixtron SE (PK) (AIIXY)

27.00

-2.49

(-8.44%)

Closed 22 November 8:00AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-2.94	-9.81963927856	29.94	29.94	27	567	28.86299824	DR
4	-2.6	-8.78378378378	29.6	29.94	27	359	28.92220056	DR
12	-9.1	-25.2077562327	36.1	37	27	338	31.88528083	DR
26	-23.13	-46.1400359066	50.13	50.13	27	265	37.86648012	DR
52	-39.98	-59.6894595402	66.98	79.25	27	345	50.40184582	DR
156	-19.31	-41.6972576117	46.31	79.92	27	331	55.07593559	DR
260	-12.57	-31.766489765	39.57	79.92	27	341	53.90549563	DR

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1732227900	27	-2.49	-8.44	27	27	27	602
1732141260	29.49	0	0.00	29.49	29.49	29.49	0
1732054860	29.49	0	0.00	29.49	29.49	29.49	0
1731968460	29.49	0	0.00	29.49	29.49	29.49	0
1731709260	29.49	0.73	2.54	29.49	29.49	29.49	160
1731622800	28.76	0.07	0.23	29.94	29.94	28.76	974
1731536760	28.695	-0.91	-3.06	28.695	28.695	28.695	152
1731450000	29.6	0	0.00	29.6	29.6	29.6	0
1731363600	29.6	-2.4	-7.50	29.6	29.6	29.6	150
1731100800	32	0	0.00	32	32	32	0
1731014400	32	0	0.00	32	32	32	0
1730928000	32	0	0.00	32	32	32	0
1730841600	32	0	0.00	32	32	32	0
1730755200	32	0	0.00	32	32	32	0
1730496000	32	0	0.00	32	32	32	0
1730409600	32	0	0.00	32	32	32	0
1730323200	32	0	0.00	32	32	32	0
1730236800	32	0	0.00	32	32	32	0
1730150400	32	0	0.00	32	32	32	0
1729891200	32	0	0.00	32	32	32	0
1729804800	32	0	0.00	32	32	32	0
1729718400	32	0	0.00	32	32	32	0
1729632000	32	0	0.00	32	32	32	0
1729545600	32	0	0.00	32	32	32	0
1729286400	32	0.25	0.79	32.4	32.4	32	340
1729200000	31.75	-0.5	-1.55	31.75	31.75	31.75	700
1729113960	32.25	0.75	2.38	32.049999	32.25	32.049999	200
1729027680	31.5	-3	-8.70	31.71	32	31.5	605
1728941160	34.5	0	0.00	34.5	34.5	34.5	0
1728681960	34.5	0	0.00	34.5	34.5	34.5	0
1728595560	34.5	0	0.00	34.5	34.5	34.5	0
1728509160	34.5	0	0.00	34.5	34.5	34.5	0
1728422760	34.5	0	0.00	34.5	34.5	34.5	0
1728336360	34.5	0	0.00	34.5	34.5	34.5	0
1728077160	34.5	0	0.00	34.5	34.5	34.5	0
1727990760	34.5	0.81	2.40	34.5	34.5	34.5	101
1727904000	33.69	-2.81	-7.70	33.69	33.69	33.69	639
1727817780	36.5	0	0.00	36.5	36.5	36.5	0
1727731380	36.5	0.4	1.11	36.5	36.5	36.5	100
1727472600	36.1	0	0.00	36.1	36.1	36.1	0
1727386200	36.1	0	0.00	36.1	36.1	36.1	0
1727299260	36.1	0	0.00	36.1	36.1	36.1	0
1727212860	36.1	0	0.00	36.1	36.1	36.1	0
1727126460	36.1	0	0.00	36.1	36.1	36.1	0
1726867260	36.1	0	0.00	36.1	36.1	36.1	0
1726780860	36.1	0	0.00	36.1	36.1	36.1	0
1726694460	36.1	0	0.00	37	37	36.1	510
1726608540	36.1	0	0.00	36.1	36.1	36.1	0
1726522140	36.1	0	0.00	36.1	36.1	36.1	0
1726262940	36.1	-5.9	-14.05	36.1	36.1	36.1	105
1726151400	42	0	0.00	42	42	42	0
1726065000	42	0	0.00	42	42	42	0
1725978600	42	0	0.00	42	42	42	0
1725892200	42	0	0.00	42	42	42	0
1725633000	42	0	0.00	42	42	42	0
1725546600	42	0	0.00	42	42	42	0
1725460200	42	0	0.00	42	42	42	0
1725373800	42	0	0.00	42	42	42	0
1725028200	42	0	0.00	42	42	42	0
1724941800	42	0	0.00	42	42	42	0
1724855400	42	0	0.00	42	42	42	0
1724769000	42	0	0.00	42	42	42	0
1724682600	42	0	0.00	42	42	42	0
1724423400	42	0	0.00	42	42	42	0
1724337000	42	0	0.00	42	42	42	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