Premium
Adneo Ltd (AD1)
ASX
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0.048 | 0.05 | 0.048 | 38362 | 0.048 | DE |
| 4 | -0.003 | -5.88235294118 | 0.051 | 0.051 | 0.048 | 21616 | 0.04834922 | DE |
| 12 | 0.043 | 860 | 0.005 | 0.065 | 0.004 | 224886 | 0.02816337 | DE |
| 26 | 0.043 | 860 | 0.005 | 0.065 | 0.004 | 766737 | 0.00840378 | DE |
| 52 | 0.043 | 860 | 0.005 | 0.065 | 0.004 | 723142 | 0.00796243 | DE |
| 156 | 0.025 | 108.695652174 | 0.023 | 0.065 | 0.004 | 543904 | 0.01211165 | DE |
| 260 | 0.035 | 269.230769231 | 0.013 | 0.076 | 0.004 | 1162549 | 0.03620631 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737436500 | 0.048 | 0 | 0.00 | 0.048 | 0.048 | 0.048 | 0 |
| 1737350100 | 0.048 | 0 | 0.00 | 0.049 | 0.049 | 0.048 | 28117 |
| 1737090900 | 0.048 | 0 | 0.00 | 0.048 | 0.048 | 0.048 | 0 |
| 1737004500 | 0.048 | 0 | 0.00 | 0.048 | 0.048 | 0.048 | 14129 |
| 1736918100 | 0.048 | 0 | 0.00 | 0.048 | 0.048 | 0.048 | 111200 |
| 1736831700 | 0.048 | 0 | 0.00 | 0.048 | 0.048 | 0.048 | 1 |
| 1736745300 | 0.048 | -0.002 | -4.00 | 0.048 | 0.048 | 0.048 | 7812 |
| 1736486100 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 4 |
| 1736399700 | 0.05 | 0.002 | 4.17 | 0.048 | 0.05 | 0.048 | 40002 |
| 1736313300 | 0.048 | 0 | 0.00 | 0.048 | 0.048 | 0.048 | 12500 |
| 1736226900 | 0.048 | 0 | 0.00 | 0.048 | 0.048 | 0.048 | 0 |
| 1736140500 | 0.048 | -0.003 | -5.88 | 0.048 | 0.048 | 0.048 | 23000 |
| 1735881300 | 0.0509999 | 0 | 0.00 | 0.0509999 | 0.0509999 | 0.0509999 | 58 |
| 1735794900 | 0.0509999 | 0 | 0.00 | 0.0509999 | 0.0509999 | 0.0509999 | 0 |
| 1735622100 | 0.0509999 | 0 | 0.00 | 0.0509999 | 0.0509999 | 0.0509999 | 0 |
| 1735535700 | 0.0509999 | 0.0009999 | 2.00 | 0.0509999 | 0.0509999 | 0.0509999 | 950 |
| 1735276500 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
| 1735017300 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
| 1734930900 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
| 1734671700 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
| 1734585300 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
| 1734498900 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 30000 |
| 1734412500 | 0.05 | 0 | 0.00 | 0.0509999 | 0.0509999 | 0.05 | 296176 |
| 1734326100 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
| 1734066900 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
| 1733980500 | 0.05 | 0 | 0.00 | 0.052 | 0.052 | 0.05 | 106358 |
| 1733894100 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
| 1733807700 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 526 |
| 1733721300 | 0.05 | -0.002 | -3.85 | 0.0509999 | 0.0509999 | 0.05 | 350199 |
| 1733462100 | 0.052 | -0.012 | -18.75 | 0.058 | 0.059 | 0.0509999 | 288988 |
| 1733375700 | 0.064 | 0.004 | 6.67 | 0.063 | 0.065 | 0.063 | 260811 |
| 1733289300 | 0.06 | 0.0090001 | 17.65 | 0.053 | 0.06 | 0.0509999 | 154509 |
| 1733202900 | 0.0509999 | 0 | 0.00 | 0.052 | 0.052 | 0.0509999 | 95900 |
| 1733116500 | 0.0509999 | -0.002 | -3.77 | 0.0509999 | 0.0509999 | 0.049 | 1207247 |
| 1732857300 | 0.053 | 0.0020001 | 3.92 | 0.0509999 | 0.053 | 0.0509999 | 36333 |
| 1732770900 | 0.0509999 | 0 | 0.00 | 0.0509999 | 0.0509999 | 0.0509999 | 0 |
| 1732684500 | 0.0509999 | 0 | 0.00 | 0.0509999 | 0.0509999 | 0.0509999 | 0 |
| 1732598100 | 0.0509999 | 0 | 0.00 | 0.0509999 | 0.0509999 | 0.0509999 | 0 |
| 1732511700 | 0.0509999 | 0 | 0.00 | 0.0509999 | 0.0509999 | 0.0509999 | 0 |
| 1732252500 | 0.0509999 | 0.0009999 | 2.00 | 0.0509999 | 0.0509999 | 0.0509999 | 7660 |
| 1732166100 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
| 1732079700 | 0.05 | -0.001 | -1.96 | 0.0509999 | 0.0509999 | 0.05 | 109351 |
| 1731993300 | 0.0509999 | -0.002 | -3.77 | 0.0509999 | 0.0509999 | 0.05 | 64711 |
| 1731906900 | 0.053 | 0.048 | 960.00 | 0.056 | 0.056 | 0.052 | 185707 |
| 1731647700 | 0.005 | 0 | 0.00 | 0.005 | 0.005 | 0.005 | 0 |
| 1731561300 | 0.005 | 0 | 0.00 | 0.005 | 0.005 | 0.005 | 0 |
| 1731474900 | 0.005 | 0 | 0.00 | 0.005 | 0.005 | 0.005 | 0 |
| 1731388500 | 0.005 | 0 | 0.00 | 0.005 | 0.005 | 0.005 | 0 |
| 1731302100 | 0.005 | 0 | 0.00 | 0.005 | 0.005 | 0.005 | 0 |
| 1731042900 | 0.005 | 0 | 0.00 | 0.005 | 0.005 | 0.005 | 0 |
| 1730956500 | 0.005 | 0 | 0.00 | 0.005 | 0.005 | 0.005 | 0 |
| 1730870100 | 0.005 | 0 | 0.00 | 0.005 | 0.005 | 0.005 | 0 |
| 1730783700 | 0.005 | 0.001 | 25.00 | 0.005 | 0.005 | 0.005 | 2408960 |
| 1730697300 | 0.004 | -0.001 | -20.00 | 0.005 | 0.005 | 0.004 | 391766 |
| 1730438100 | 0.005 | 0 | 0.00 | 0.005 | 0.005 | 0.005 | 1648 |
| 1730351700 | 0.005 | 0 | 0.00 | 0.005 | 0.005 | 0.005 | 652691 |
| 1730265300 | 0.005 | -0.001 | -16.67 | 0.005 | 0.005 | 0.005 | 84166 |
| 1730178900 | 0.006 | 0 | 0.00 | 0.006 | 0.006 | 0.006 | 0 |
| 1730092500 | 0.006 | 0 | 0.00 | 0.006 | 0.006 | 0.006 | 0 |
| 1729833300 | 0.006 | 0.001 | 20.00 | 0.006 | 0.006 | 0.006 | 250244 |
| 1729746900 | 0.005 | 0 | 0.00 | 0.005 | 0.005 | 0.005 | 4000000 |
| 1729660500 | 0.005 | 0 | 0.00 | 0.005 | 0.005 | 0.005 | 2800000 |
| 1729574100 | 0.005 | 0 | 0.00 | 0.005 | 0.005 | 0.005 | 5197900 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
