Premium
AnteoTech Limited (ADO)
ASX
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0.03 | 0.034 | 0.025 | 9255469 | 0.02899204 | DE |
| 4 | -0.002 | -6.25 | 0.032 | 0.034 | 0.024 | 11825007 | 0.02885169 | DE |
| 12 | 0.019 | 172.727272727 | 0.011 | 0.049 | 0.01 | 18409103 | 0.0303045 | DE |
| 26 | 0.008 | 36.3636363636 | 0.022 | 0.049 | 0.01 | 10444587 | 0.02796307 | DE |
| 52 | 0.017 | 130.769230769 | 0.013 | 0.049 | 0.01 | 6220614 | 0.02650696 | DE |
| 156 | -0.01 | -25 | 0.04 | 0.049 | 0.007 | 3549177 | 0.02460404 | DE |
| 260 | -0.235 | -88.679245283 | 0.265 | 0.415 | 0.007 | 3845849 | 0.08132083 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783059300 | 0.03 | 0 | 0.00 | 0.03 | 0.0305 | 0.029 | 2472450 |
| 1782972900 | 0.03 | -0.003 | -9.09 | 0.032 | 0.032 | 0.03 | 6811998 |
| 1782886500 | 0.033 | 0.004 | 13.79 | 0.029 | 0.034 | 0.029 | 10585397 |
| 1782800100 | 0.029 | 0.002 | 7.41 | 0.03 | 0.03 | 0.027 | 12894125 |
| 1782713700 | 0.027 | 0 | 0.00 | 0.027 | 0.027 | 0.025 | 6354732 |
| 1782454500 | 0.027 | -0.001 | -3.57 | 0.029 | 0.029 | 0.0254999 | 13557493 |
| 1782368100 | 0.028 | -0.001 | -3.45 | 0.03 | 0.03 | 0.028 | 2885599 |
| 1782281700 | 0.029 | -0.001 | -3.33 | 0.031 | 0.031 | 0.028 | 9684378 |
| 1782195300 | 0.03 | -0.0005 | -1.64 | 0.03 | 0.031 | 0.029 | 2953216 |
| 1782108900 | 0.0305 | -0.0015 | -4.69 | 0.033 | 0.033 | 0.03 | 7299020 |
| 1781849700 | 0.032 | 0.002 | 6.67 | 0.03 | 0.033 | 0.03 | 8553685 |
| 1781763300 | 0.03 | -0.001 | -3.23 | 0.031 | 0.031 | 0.029 | 8426649 |
| 1781676900 | 0.031 | -0.003 | -8.82 | 0.031 | 0.0335 | 0.031 | 7476509 |
| 1781590500 | 0.034 | 0.0085001 | 33.33 | 0.025 | 0.034 | 0.025 | 29077712 |
| 1781504100 | 0.0254999 | 0.0009999 | 4.08 | 0.025 | 0.026 | 0.024 | 8363914 |
| 1781244900 | 0.0245 | -0.0005 | -2.00 | 0.026 | 0.0265 | 0.024 | 14004313 |
| 1781158500 | 0.025 | -0.001 | -3.85 | 0.026 | 0.026 | 0.0245 | 11090096 |
| 1781072100 | 0.026 | 0 | 0.00 | 0.028 | 0.028 | 0.025 | 11833063 |
| 1780985700 | 0.026 | -0.002 | -7.14 | 0.027 | 0.031 | 0.026 | 22879205 |
| 1780640100 | 0.028 | -0.0015 | -5.08 | 0.03 | 0.031 | 0.028 | 12580616 |
| 1780553700 | 0.0295 | -0.0015 | -4.84 | 0.032 | 0.033 | 0.0285 | 24175412 |
| 1780467300 | 0.031 | 0 | 0.00 | 0.033 | 0.034 | 0.0305 | 16088245 |
| 1780380900 | 0.031 | -0.0045 | -12.68 | 0.035 | 0.036 | 0.031 | 36416171 |
| 1780294500 | 0.0354999 | -0.0035 | -8.97 | 0.038 | 0.042 | 0.035 | 57389927 |
| 1780035300 | 0.039 | -0.005 | -11.36 | 0.045 | 0.046 | 0.038 | 76753538 |
| 1779948900 | 0.044 | 0.009 | 25.71 | 0.034 | 0.045 | 0.034 | 77403516 |
| 1779862500 | 0.035 | -0.007 | -16.67 | 0.04 | 0.04 | 0.034 | 54729650 |
| 1779776100 | 0.042 | 0.01 | 31.25 | 0.0429999 | 0.049 | 0.038 | 141523584 |
| 1779689700 | 0.032 | 0.014 | 77.78 | 0.019 | 0.035 | 0.019 | 115907100 |
| 1779430500 | 0.018 | 0 | 0.00 | 0.018 | 0.02 | 0.017 | 29873143 |
| 1779344100 | 0.018 | 0.006 | 50.00 | 0.018 | 0.024 | 0.016 | 200018963 |
| 1779257700 | 0.012 | 0 | 0.00 | 0.013 | 0.013 | 0.012 | 2907167 |
| 1779171300 | 0.012 | 0 | 0.00 | 0.011 | 0.0125 | 0.011 | 1309774 |
| 1779084900 | 0.012 | 0 | 0.00 | 0.012 | 0.013 | 0.011 | 1023216 |
| 1778825700 | 0.012 | 0 | 0.00 | 0.012 | 0.012 | 0.011 | 212591 |
| 1778739300 | 0.012 | 0 | 0.00 | 0.013 | 0.013 | 0.0115 | 902195 |
| 1778652900 | 0.012 | -0.001 | -7.69 | 0.012 | 0.012 | 0.012 | 3430337 |
| 1778566500 | 0.013 | 0.001 | 8.33 | 0.013 | 0.013 | 0.012 | 1410851 |
| 1778480100 | 0.012 | -0.001 | -7.69 | 0.013 | 0.014 | 0.012 | 3492069 |
| 1778220900 | 0.013 | 0.001 | 8.33 | 0.0125 | 0.013 | 0.0125 | 9070816 |
| 1778134500 | 0.012 | 0 | 0.00 | 0.012 | 0.013 | 0.012 | 2087357 |
| 1778048100 | 0.012 | -0.0005 | -4.00 | 0.013 | 0.013 | 0.011 | 3268008 |
| 1777961700 | 0.0125 | 0.0005 | 4.17 | 0.012 | 0.013 | 0.0115 | 2606153 |
| 1777875300 | 0.012 | 0.001 | 9.09 | 0.011 | 0.012 | 0.01 | 8804432 |
| 1777616100 | 0.011 | 0.0005 | 4.76 | 0.011 | 0.011 | 0.01 | 688328 |
| 1777529700 | 0.0105 | 0 | 0.00 | 0.011 | 0.011 | 0.01 | 1149411 |
| 1777443300 | 0.0105 | -0.0005 | -4.55 | 0.0115 | 0.0115 | 0.01 | 1891580 |
| 1777356900 | 0.011 | 0 | 0.00 | 0.0115 | 0.0115 | 0.011 | 105035 |
| 1777270500 | 0.011 | -0.001 | -8.33 | 0.011 | 0.012 | 0.011 | 875580 |
| 1777011300 | 0.012 | 0.001 | 9.09 | 0.011 | 0.012 | 0.011 | 315179 |
| 1776924900 | 0.011 | 0 | 0.00 | 0.012 | 0.012 | 0.0105 | 2408048 |
| 1776838500 | 0.011 | 0 | 0.00 | 0.011 | 0.011 | 0.011 | 269657 |
| 1776752100 | 0.011 | 0 | 0.00 | 0.0105 | 0.011 | 0.0105 | 230843 |
| 1776665700 | 0.011 | 0 | 0.00 | 0.011 | 0.011 | 0.0105 | 567869 |
| 1776406500 | 0.011 | 0 | 0.00 | 0.011 | 0.012 | 0.011 | 4313492 |
| 1776320100 | 0.011 | -0.001 | -8.33 | 0.012 | 0.012 | 0.011 | 212229 |
| 1776233700 | 0.012 | 0 | 0.00 | 0.011 | 0.012 | 0.011 | 114447 |
| 1776147300 | 0.012 | 0 | 0.00 | 0.011 | 0.012 | 0.011 | 257350 |
| 1776060900 | 0.012 | 0 | 0.00 | 0.011 | 0.012 | 0.011 | 557887 |
| 1775801700 | 0.012 | 0 | 0.00 | 0.012 | 0.012 | 0.012 | 783873 |
| 1775715300 | 0.012 | 0 | 0.00 | 0.011 | 0.012 | 0.011 | 92339 |
| 1775628900 | 0.012 | 0 | 0.00 | 0.011 | 0.012 | 0.011 | 3351686 |
| 1775542500 | 0.012 | 0 | 0.00 | 0.012 | 0.012 | 0.012 | 285653 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
