Premium
ADX Energy Limited (ADXO)
ASX
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0.011 | 0.011 | 0.011 | 50000 | 0.011 | DE |
| 4 | -0.01 | -47.619047619 | 0.021 | 0.03 | 0.01 | 282483 | 0.01846298 | DE |
| 12 | -0.016 | -59.2592592593 | 0.027 | 0.041 | 0.01 | 179831 | 0.02642778 | DE |
| 26 | -0.014 | -56 | 0.025 | 0.041 | 0.01 | 160837 | 0.02695388 | DE |
| 52 | -0.008 | -42.1052631579 | 0.019 | 0.041 | 0.01 | 233186 | 0.02683486 | DE |
| 156 | -0.008 | -42.1052631579 | 0.019 | 0.041 | 0.01 | 233186 | 0.02683486 | DE |
| 260 | -0.008 | -42.1052631579 | 0.019 | 0.041 | 0.01 | 233186 | 0.02683486 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1733116500 | 0.011 | 0 | 0.00 | 0.011 | 0.011 | 0.011 | 0 |
| 1732857300 | 0.011 | 0 | 0.00 | 0.011 | 0.011 | 0.011 | 50000 |
| 1732770900 | 0.011 | 0 | 0.00 | 0.011 | 0.011 | 0.011 | 0 |
| 1732684500 | 0.011 | 0 | 0.00 | 0.011 | 0.011 | 0.011 | 0 |
| 1732598100 | 0.011 | 0 | 0.00 | 0.011 | 0.011 | 0.011 | 0 |
| 1732511700 | 0.011 | 0 | 0.00 | 0.011 | 0.011 | 0.011 | 0 |
| 1732252500 | 0.011 | 0 | 0.00 | 0.011 | 0.011 | 0.011 | 0 |
| 1732166100 | 0.011 | -0.019 | -63.33 | 0.013 | 0.013 | 0.01 | 875000 |
| 1732079700 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 49456 |
| 1731993300 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1731906900 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1731647700 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1731561300 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 50000 |
| 1731474900 | 0.03 | 0.002 | 7.14 | 0.03 | 0.03 | 0.03 | 544 |
| 1731388500 | 0.028 | 0 | 0.00 | 0.028 | 0.028 | 0.028 | 0 |
| 1731302100 | 0.028 | 0.007 | 33.33 | 0.028 | 0.028 | 0.028 | 476191 |
| 1731042900 | 0.021 | 0 | 0.00 | 0.021 | 0.021 | 0.021 | 0 |
| 1730956500 | 0.021 | 0 | 0.00 | 0.021 | 0.021 | 0.021 | 0 |
| 1730870100 | 0.021 | 0 | 0.00 | 0.021 | 0.021 | 0.021 | 0 |
| 1730783700 | 0.021 | 0 | 0.00 | 0.021 | 0.021 | 0.021 | 0 |
| 1730697300 | 0.021 | -0.006 | -22.22 | 0.021 | 0.021 | 0.021 | 476191 |
| 1730438100 | 0.027 | 0 | 0.00 | 0.027 | 0.027 | 0.027 | 0 |
| 1730351700 | 0.027 | 0 | 0.00 | 0.027 | 0.027 | 0.027 | 70000 |
| 1730265300 | 0.027 | 0 | 0.00 | 0.027 | 0.027 | 0.027 | 0 |
| 1730178900 | 0.027 | -0.001 | -3.57 | 0.028 | 0.028 | 0.027 | 21154 |
| 1730092500 | 0.028 | -0.007 | -20.00 | 0.029 | 0.029 | 0.028 | 100000 |
| 1729833300 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
| 1729746900 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 120000 |
| 1729660500 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
| 1729574100 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
| 1729487700 | 0.035 | -0.006 | -14.63 | 0.035 | 0.035 | 0.035 | 36846 |
| 1729228500 | 0.041 | 0 | 0.00 | 0.041 | 0.041 | 0.041 | 0 |
| 1729142100 | 0.041 | 0 | 0.00 | 0.041 | 0.041 | 0.041 | 0 |
| 1729055700 | 0.041 | 0.002 | 5.13 | 0.041 | 0.041 | 0.041 | 24456 |
| 1728969300 | 0.039 | 0 | 0.00 | 0.039 | 0.039 | 0.039 | 0 |
| 1728882900 | 0.039 | 0 | 0.00 | 0.039 | 0.039 | 0.039 | 0 |
| 1728623700 | 0.039 | 0.003 | 8.33 | 0.039 | 0.039 | 0.039 | 28000 |
| 1728537300 | 0.036 | 0 | 0.00 | 0.036 | 0.036 | 0.036 | 0 |
| 1728450900 | 0.036 | 0.001 | 2.86 | 0.036 | 0.036 | 0.036 | 100000 |
| 1728364500 | 0.035 | -0.005 | -12.50 | 0.036 | 0.036 | 0.035 | 150000 |
| 1728281700 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1728022500 | 0.04 | 0.003 | 8.11 | 0.04 | 0.04 | 0.04 | 250000 |
| 1727936100 | 0.037 | 0.002 | 5.71 | 0.04 | 0.041 | 0.037 | 248544 |
| 1727849700 | 0.035 | 0.003 | 9.38 | 0.035 | 0.035 | 0.035 | 98000 |
| 1727763300 | 0.032 | 0 | 0.00 | 0.032 | 0.032 | 0.032 | 1000 |
| 1727676900 | 0.032 | 0.002 | 6.67 | 0.031 | 0.032 | 0.031 | 300000 |
| 1727417700 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1727331300 | 0.03 | -0.004 | -11.76 | 0.032 | 0.032 | 0.03 | 587620 |
| 1727244900 | 0.034 | 0.004 | 13.33 | 0.034 | 0.034 | 0.034 | 28000 |
| 1727158500 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1727072100 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1726812900 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1726726500 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 69000 |
| 1726640100 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1726553700 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 98000 |
| 1726467300 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1726208100 | 0.03 | 0.005 | 20.00 | 0.03 | 0.03 | 0.03 | 116000 |
| 1726121700 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 0 |
| 1726035300 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 0 |
| 1725948900 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 0 |
| 1725862500 | 0.025 | -0.002 | -7.41 | 0.027 | 0.027 | 0.025 | 431430 |
| 1725603300 | 0.027 | 0 | 0.00 | 0.027 | 0.027 | 0.027 | 0 |
| 1725516900 | 0.027 | -0.001 | -3.57 | 0.028 | 0.028 | 0.027 | 125000 |
| 1725430500 | 0.028 | -0.001 | -3.45 | 0.029 | 0.03 | 0.028 | 250000 |
| 1725344100 | 0.029 | 0 | 0.00 | 0.029 | 0.029 | 0.029 | 0 |
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
