Premium
Alliance Aviation Services Ltd (AQZ)
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 | -0.045 | -7.75862068966 | 0.58 | 0.58 | 0.525 | 190926 | 0.55024164 | DE |
| 4 | 0.035 | 7 | 0.5 | 0.6 | 0.48 | 521244 | 0.54303879 | DE |
| 12 | -0.11 | -17.0542635659 | 0.645 | 0.65 | 0.48 | 285086 | 0.55140779 | DE |
| 26 | -0.675 | -55.7851239669 | 1.21 | 1.26 | 0.48 | 344268 | 0.68354916 | DE |
| 52 | -2.145 | -80.0373134328 | 2.68 | 2.71 | 0.48 | 309153 | 1.11883433 | DE |
| 156 | -2.295 | -81.0954063604 | 2.83 | 3.54 | 0.48 | 168428 | 1.83486797 | DE |
| 260 | -3.765 | -87.5581395349 | 4.3 | 4.56 | 0.48 | 147292 | 2.4107929 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783664100 | 0.54 | 0 | 0.00 | 0.54 | 0.545 | 0.535 | 229592 |
| 1783577700 | 0.54 | -0.0075 | -1.37 | 0.54 | 0.545 | 0.54 | 98436 |
| 1783491300 | 0.5475 | -0.0075 | -1.35 | 0.55 | 0.55 | 0.535 | 206502 |
| 1783404900 | 0.555 | -0.01 | -1.77 | 0.5649999 | 0.5699999 | 0.555 | 227427 |
| 1783318500 | 0.5649999 | -0.01 | -1.74 | 0.58 | 0.58 | 0.56 | 192672 |
| 1783059300 | 0.575 | 0.0125 | 2.22 | 0.5649999 | 0.575 | 0.56 | 111861 |
| 1782972900 | 0.5625 | 0.0025 | 0.45 | 0.56 | 0.5699999 | 0.555 | 191817 |
| 1782886500 | 0.56 | 0 | 0.00 | 0.5649999 | 0.5699999 | 0.56 | 458691 |
| 1782800100 | 0.56 | 0.005 | 0.90 | 0.555 | 0.6 | 0.555 | 992847 |
| 1782713700 | 0.555 | -0.02 | -3.48 | 0.58 | 0.58 | 0.55 | 537721 |
| 1782454500 | 0.575 | -0.015 | -2.54 | 0.6 | 0.6 | 0.56 | 650950 |
| 1782368100 | 0.59 | 0.03 | 5.36 | 0.5699999 | 0.59 | 0.54 | 874677 |
| 1782281700 | 0.56 | 0.04 | 7.69 | 0.525 | 0.58 | 0.525 | 905099 |
| 1782195300 | 0.52 | 0.02 | 4.00 | 0.505 | 0.52 | 0.5024999 | 880005 |
| 1782108900 | 0.5 | 0 | 0.00 | 0.51 | 0.51 | 0.48 | 745746 |
| 1781849700 | 0.5 | -0.015 | -2.91 | 0.52 | 0.52 | 0.49 | 1192767 |
| 1781763300 | 0.515 | -0.015 | -2.83 | 0.53 | 0.54 | 0.51 | 526096 |
| 1781676900 | 0.53 | -0.02 | -3.64 | 0.555 | 0.555 | 0.53 | 212568 |
| 1781590500 | 0.55 | 0.01 | 1.85 | 0.54 | 0.56 | 0.535 | 237403 |
| 1781504100 | 0.54 | 0.04 | 8.00 | 0.5 | 0.585 | 0.5 | 951993 |
| 1781244900 | 0.5 | -0.0125 | -2.44 | 0.515 | 0.515 | 0.5 | 380236 |
| 1781158500 | 0.5125 | -0.0125 | -2.38 | 0.515 | 0.52 | 0.5 | 361164 |
| 1781072100 | 0.525 | 0.02 | 3.96 | 0.52 | 0.525 | 0.515 | 373110 |
| 1780985700 | 0.505 | -0.0125 | -2.42 | 0.525 | 0.525 | 0.5 | 378292 |
| 1780640100 | 0.5175 | -0.01 | -1.90 | 0.525 | 0.545 | 0.515 | 124959 |
| 1780553700 | 0.5275 | -0.0125 | -2.31 | 0.535 | 0.535 | 0.52 | 132662 |
| 1780467300 | 0.54 | 0.01 | 1.89 | 0.535 | 0.54 | 0.525 | 153874 |
| 1780380900 | 0.53 | -0.025 | -4.50 | 0.56 | 0.575 | 0.53 | 219789 |
| 1780294500 | 0.555 | 0.005 | 0.91 | 0.5649999 | 0.5699999 | 0.55 | 70476 |
| 1780035300 | 0.55 | -0.005 | -0.90 | 0.5649999 | 0.5699999 | 0.55 | 217736 |
| 1779948900 | 0.555 | 0 | 0.00 | 0.5649999 | 0.5649999 | 0.55 | 130230 |
| 1779862500 | 0.555 | -0.005 | -0.89 | 0.5649999 | 0.5699999 | 0.555 | 122978 |
| 1779776100 | 0.56 | 0.0075 | 1.36 | 0.56 | 0.5725 | 0.56 | 68347 |
| 1779689700 | 0.5525 | -0.0175 | -3.07 | 0.58 | 0.58 | 0.55 | 130519 |
| 1779430500 | 0.5699999 | 0.0099999 | 1.79 | 0.5649999 | 0.575 | 0.55 | 87139 |
| 1779344100 | 0.56 | -0.01 | -1.75 | 0.575 | 0.575 | 0.56 | 43984 |
| 1779257700 | 0.5699999 | -0.02 | -3.39 | 0.59 | 0.59 | 0.5699999 | 118881 |
| 1779171300 | 0.59 | 0.0075 | 1.29 | 0.585 | 0.595 | 0.585 | 181667 |
| 1779084900 | 0.5825 | -0.0075 | -1.27 | 0.59 | 0.59 | 0.575 | 255139 |
| 1778825700 | 0.59 | 0 | 0.00 | 0.59 | 0.59 | 0.585 | 149415 |
| 1778739300 | 0.59 | 0.005 | 0.85 | 0.58 | 0.59 | 0.58 | 153493 |
| 1778652900 | 0.585 | -0.015 | -2.50 | 0.61 | 0.61 | 0.58 | 325518 |
| 1778566500 | 0.6 | -0.01 | -1.64 | 0.61 | 0.61 | 0.59 | 98432 |
| 1778480100 | 0.61 | 0 | 0.00 | 0.62 | 0.62 | 0.6 | 252890 |
| 1778220900 | 0.61 | 0.0075 | 1.24 | 0.605 | 0.615 | 0.6 | 208999 |
| 1778134500 | 0.6025 | 0.0025 | 0.42 | 0.61 | 0.62 | 0.595 | 74800 |
| 1778048100 | 0.6 | 0.005 | 0.84 | 0.595 | 0.605 | 0.585 | 173083 |
| 1777961700 | 0.595 | -0.015 | -2.46 | 0.61 | 0.62 | 0.595 | 43337 |
| 1777875300 | 0.61 | 0.005 | 0.83 | 0.605 | 0.61 | 0.595 | 146051 |
| 1777616100 | 0.605 | 0.02 | 3.42 | 0.62 | 0.62 | 0.595 | 50048 |
| 1777529700 | 0.585 | -0.015 | -2.50 | 0.605 | 0.61 | 0.585 | 140735 |
| 1777443300 | 0.6 | -0.015 | -2.44 | 0.615 | 0.62 | 0.595 | 108665 |
| 1777356900 | 0.615 | 0 | 0.00 | 0.63 | 0.63 | 0.6 | 139611 |
| 1777270500 | 0.615 | 0.015 | 2.50 | 0.62 | 0.625 | 0.6 | 43138 |
| 1777011300 | 0.6 | 0 | 0.00 | 0.6 | 0.61 | 0.58 | 116385 |
| 1776924900 | 0.6 | -0.005 | -0.83 | 0.6 | 0.615 | 0.59 | 146044 |
| 1776838500 | 0.605 | -0.01 | -1.63 | 0.625 | 0.625 | 0.605 | 246610 |
| 1776752100 | 0.615 | 0.005 | 0.82 | 0.615 | 0.625 | 0.605 | 133803 |
| 1776665700 | 0.61 | -0.02 | -3.17 | 0.645 | 0.65 | 0.61 | 92955 |
| 1776406500 | 0.63 | -0.02 | -3.08 | 0.655 | 0.655 | 0.615 | 243685 |
| 1776320100 | 0.65 | 0.025 | 4.00 | 0.62 | 0.67 | 0.62 | 106678 |
| 1776233700 | 0.625 | 0.02 | 3.31 | 0.615 | 0.64 | 0.615 | 98044 |
| 1776147300 | 0.605 | 0.005 | 0.83 | 0.625 | 0.63 | 0.59 | 185934 |
| 1776060900 | 0.6 | -0.04 | -6.25 | 0.63 | 0.63 | 0.59 | 187675 |
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.
