Ventas Inc Historical Data - 0LO4 | 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
UK
LSE
Ventas Inc (0LO4)
Ventas Inc (0LO4) Historical

Ventas Inc (0LO4)

52.18

0.00

( 0.00% )

Updated: 11:00:00

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	52.18	52.18	52.18	283	52.18	DE
4	0	0	52.18	52.18	52.18	388	52.18	DE
12	0	0	52.18	52.18	52.18	1245	52.18	DE
26	0	0	52.18	52.18	52.18	2815	52.18	DE
52	0	0	52.18	52.18	52.18	3423	52.18	DE
156	0	0	52.18	52.18	52.18	2391	52.18	DE
260	0	0	52.18	52.18	52.18	1647	52.18	DE

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

Date	Close	Change	Change %	Open	High	Low	Volume
1740677400	52.18	0	0.00	52.18	52.18	52.18	139
1740591000	52.18	0	0.00	52.18	52.18	52.18	193
1740504600	52.18	0	0.00	52.18	52.18	52.18	555
1740418200	52.18	0	0.00	52.18	52.18	52.18	519
1740159000	52.18	0	0.00	52.18	52.18	52.18	8
1740072600	52.18	0	0.00	52.18	52.18	52.18	428
1739986200	52.18	0	0.00	52.18	52.18	52.18	108
1739899800	52.18	0	0.00	52.18	52.18	52.18	51
1739813400	52.18	0	0.00	52.18	52.18	52.18	0
1739554200	52.18	0	0.00	52.18	52.18	52.18	556
1739467800	52.18	0	0.00	52.18	52.18	52.18	1584
1739381400	52.18	0	0.00	52.18	52.18	52.18	15
1739295000	52.18	0	0.00	52.18	52.18	52.18	49
1739208600	52.18	0	0.00	52.18	52.18	52.18	2001
1738949400	52.18	0	0.00	52.18	52.18	52.18	236
1738863000	52.18	0	0.00	52.18	52.18	52.18	124
1738776600	52.18	0	0.00	52.18	52.18	52.18	3
1738690200	52.18	0	0.00	52.18	52.18	52.18	128
1738603800	52.18	0	0.00	52.18	52.18	52.18	495
1738344600	52.18	0	0.00	52.18	52.18	52.18	561
1738258200	52.18	0	0.00	52.18	52.18	52.18	974
1738171800	52.18	0	0.00	52.18	52.18	52.18	855
1738085400	52.18	0	0.00	52.18	52.18	52.18	1370
1737999000	52.18	0	0.00	52.18	52.18	52.18	2032
1737739800	52.18	0	0.00	52.18	52.18	52.18	2066
1737653400	52.18	0	0.00	52.18	52.18	52.18	1961
1737567000	52.18	0	0.00	52.18	52.18	52.18	3603
1737480600	52.18	0	0.00	52.18	52.18	52.18	3748
1737394200	52.18	0	0.00	52.18	52.18	52.18	0
1737135000	52.18	0	0.00	52.18	52.18	52.18	2176
1737048600	52.18	0	0.00	52.18	52.18	52.18	1694
1736962200	52.18	0	0.00	52.18	52.18	52.18	2439
1736875800	52.18	0	0.00	52.18	52.18	52.18	1065
1736789400	52.18	0	0.00	52.18	52.18	52.18	26
1736530200	52.18	0	0.00	52.18	52.18	52.18	509
1736443800	52.18	0	0.00	52.18	52.18	52.18	0
1736357400	52.18	0	0.00	52.18	52.18	52.18	2015
1736271000	52.18	0	0.00	52.18	52.18	52.18	4514
1736184600	52.18	0	0.00	52.18	52.18	52.18	1552
1735925400	52.18	0	0.00	52.18	52.18	52.18	1769
1735839000	52.18	0	0.00	52.18	52.18	52.18	5497
1735666200	52.18	0	0.00	52.18	52.18	52.18	208
1735579800	52.18	0	0.00	52.18	52.18	52.18	206
1735320600	52.18	0	0.00	52.18	52.18	52.18	302
1735061400	52.18	0	0.00	52.18	52.18	52.18	0
1734975000	52.18	0	0.00	52.18	52.18	52.18	222
1734715800	52.18	0	0.00	52.18	52.18	52.18	3520
1734629400	52.18	0	0.00	52.18	52.18	52.18	3092
1734543000	52.18	0	0.00	52.18	52.18	52.18	2846
1734456600	52.18	0	0.00	52.18	52.18	52.18	1023
1734370200	52.18	0	0.00	52.18	52.18	52.18	1695
1734111000	52.18	0	0.00	52.18	52.18	52.18	1473
1734024600	52.18	0	0.00	52.18	52.18	52.18	1719
1733938200	52.18	0	0.00	52.18	52.18	52.18	3797
1733851800	52.18	0	0.00	52.18	52.18	52.18	1728
1733765400	52.18	0	0.00	52.18	52.18	52.18	850
1733506200	52.18	0	0.00	52.18	52.18	52.18	645
1733419800	52.18	0	0.00	52.18	52.18	52.18	1852
1733333400	52.18	0	0.00	52.18	52.18	52.18	855
1733247000	52.18	0	0.00	52.18	52.18	52.18	13131
1733160600	52.18	0	0.00	52.18	52.18	52.18	117154
1732901400	52.18	0	0.00	52.18	52.18	52.18	705
1732815000	52.18	0	0.00	52.18	52.18	52.18	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