Premium
Australian Strategic Materials Ltd (PK) (ASMMF)
USOTC
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 | -0.070865 | -7.77540048277 | 0.9114 | 0.930988 | 0.840535 | 19784 | 0.88995912 | CS |
| 4 | -0.089465 | -9.61989247312 | 0.93 | 1.14 | 0.8 | 12393 | 0.9525342 | CS |
| 12 | -0.184465 | -17.9965853659 | 1.025 | 1.32 | 0.8 | 11822 | 1.06418544 | CS |
| 26 | 0.434035 | 106.773677737 | 0.4065 | 1.35 | 0.4065 | 33448 | 0.9755089 | CS |
| 52 | 0.490535 | 140.152857143 | 0.35 | 2.05 | 0.3268 | 88968 | 0.9893617 | CS |
| 156 | 0.101275 | 13.6995103211 | 0.73926 | 2.05 | 0.23 | 54119 | 0.97268085 | CS |
| 260 | -4.359465 | -83.8358653846 | 5.2 | 10.01 | 0.23 | 31883 | 1.07491381 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782336000 | 0.8464 | -0.084588 | -9.09 | 0.85 | 0.9265 | 0.8464 | 18950 |
| 1782249900 | 0.930988 | 0 | 0.00 | 0.930988 | 0.930988 | 0.930988 | 0 |
| 1782163500 | 0.930988 | 0.039868 | 4.47 | 0.93045 | 0.930988 | 0.891 | 19528 |
| 1781818140 | 0.89112 | -0.02518 | -2.75 | 0.9114 | 0.9228 | 0.8428 | 20875 |
| 1781731740 | 0.9163 | 0 | 0.00 | 0.9163 | 0.9163 | 0.9163 | 0 |
| 1781645340 | 0.9163 | -0.0196 | -2.09 | 0.9163 | 0.9163 | 0.9163 | 100 |
| 1781558940 | 0.9359 | 0.038364 | 4.27 | 0.8792 | 0.93835 | 0.8792 | 21828 |
| 1781299740 | 0.897536 | 0.047536 | 5.59 | 0.897536 | 0.897536 | 0.897536 | 120 |
| 1781213220 | 0.85 | 0.0021 | 0.25 | 0.8 | 0.85 | 0.8 | 5000 |
| 1781126940 | 0.8479 | -0.03826 | -4.32 | 0.847662 | 0.8479 | 0.8258 | 32523 |
| 1781040540 | 0.88616 | -0.10584 | -10.67 | 0.9448 | 0.9448 | 0.88616 | 4077 |
| 1780954140 | 0.992 | 0.032 | 3.33 | 1.03 | 1.03 | 0.992 | 3500 |
| 1780694940 | 0.96 | -0.115 | -10.70 | 0.97885 | 0.97885 | 0.96 | 2000 |
| 1780608540 | 1.075 | 0 | 0.09 | 1.05 | 1.08 | 1.05 | 26422 |
| 1780522140 | 1.074 | 0 | 0.00 | 1.074 | 1.074 | 1.074 | 0 |
| 1780435740 | 1.074 | 0.07 | 7.40 | 0.94 | 1.11 | 0.94 | 9473 |
| 1780349340 | 1 | -0.089 | -8.17 | 1.05 | 1.05 | 0.99 | 8234 |
| 1780090080 | 1.089 | 0.01 | 0.83 | 0.9404 | 1.089 | 0.9404 | 8200 |
| 1780003320 | 1.08 | 0.02 | 1.89 | 0.93 | 1.1399999 | 0.93 | 17450 |
| 1779917340 | 1.06 | 0.06 | 6.00 | 1.17 | 1.17 | 1.06 | 2842 |
| 1779830940 | 1 | -0.0032 | -0.32 | 0.9699 | 1 | 0.94 | 38600 |
| 1779484920 | 1.0032 | 0.03 | 3.42 | 1.0032 | 1.0032 | 1.0032 | 2000 |
| 1779398880 | 0.97 | -0.010075 | -1.03 | 0.970212 | 0.971094 | 0.97 | 13100 |
| 1779312300 | 0.980075 | -0.030125 | -2.98 | 0.95 | 0.980075 | 0.95 | 13700 |
| 1779225660 | 1.0102 | -0.04 | -3.79 | 1.0102 | 1.0102 | 1.0102 | 1050 |
| 1779139740 | 1.05 | -0.08 | -6.67 | 1 | 1.0704 | 1 | 10400 |
| 1778880000 | 1.125 | -0.04 | -3.08 | 1.1 | 1.125 | 1.1 | 1919 |
| 1778793900 | 1.1608 | -0.02 | -2.04 | 1.1399999 | 1.1608 | 1.1384 | 1883 |
| 1778707380 | 1.185 | -0.05 | -3.66 | 1.1 | 1.22 | 1.1 | 21753 |
| 1778621340 | 1.23 | 0.01 | 0.82 | 1.11 | 1.23 | 1.11 | 5764 |
| 1778534940 | 1.22 | -0.04 | -3.17 | 1.24 | 1.24 | 1.22 | 5631 |
| 1778275200 | 1.26 | 0.09 | 7.69 | 1.2 | 1.32 | 1.2 | 29865 |
| 1778188800 | 1.17 | -0.03 | -2.50 | 1.1399999 | 1.18 | 1.1399999 | 14705 |
| 1778102520 | 1.2 | 0.05 | 3.99 | 1.16 | 1.2 | 1.11 | 44065 |
| 1778016000 | 1.154 | 0 | 0.30 | 1.12 | 1.154 | 1.12 | 2268 |
| 1777930140 | 1.1505 | -0.03 | -2.50 | 1.18 | 1.18 | 1.09 | 23384 |
| 1777671000 | 1.18 | 0.03 | 3.06 | 1.1399999 | 1.18 | 1.1399999 | 8700 |
| 1777584540 | 1.145 | -0.01 | -0.43 | 1.12 | 1.145 | 1.12 | 23500 |
| 1777498140 | 1.15 | 0.12 | 11.65 | 1.04 | 1.15 | 1.04 | 4021 |
| 1777411800 | 1.03 | -0.13 | -10.82 | 1.1928 | 1.1928 | 1.03 | 13330 |
| 1777325400 | 1.155 | -0.05 | -3.91 | 1.1399999 | 1.21 | 1.12 | 15290 |
| 1777065780 | 1.202 | 0.1 | 9.27 | 1.2 | 1.213 | 1.2 | 21780 |
| 1776979740 | 1.1 | -0.03 | -2.65 | 1.15 | 1.17 | 1.1 | 24441 |
| 1776893280 | 1.1299999 | -0.02 | -1.74 | 1.1299999 | 1.1299999 | 1.1299999 | 8530 |
| 1776806940 | 1.15 | 0.04 | 4.07 | 1.095 | 1.15 | 1.095 | 2563 |
| 1776720540 | 1.105 | 0.02 | 2.31 | 1.08 | 1.105 | 1.05 | 6600 |
| 1776460800 | 1.08 | 0 | 0.00 | 1.05 | 1.15 | 1 | 21002 |
| 1776374940 | 1.08 | 0.03 | 2.66 | 1.12 | 1.1399999 | 1.075 | 10396 |
| 1776288360 | 1.052 | 0.04 | 3.75 | 1.07 | 1.07 | 1.052 | 1150 |
| 1776202140 | 1.014 | -0.03 | -3.17 | 1.08 | 1.08 | 1.014 | 600 |
| 1776115740 | 1.0472 | 0.01 | 0.69 | 0.95 | 1.0472 | 0.95 | 2002 |
| 1775856000 | 1.04 | 0.04 | 3.79 | 1.035 | 1.04 | 1.035 | 8100 |
| 1775770140 | 1.002 | 0.03 | 3.30 | 1.0316 | 1.0316 | 1.002 | 6150 |
| 1775683500 | 0.97 | -0.09 | -8.49 | 0.9972 | 0.9972 | 0.93 | 12185 |
| 1775596800 | 1.06 | 0.1 | 10.07 | 1.0271999 | 1.07 | 1.0271999 | 6990 |
| 1775510940 | 0.963024 | -0.056976 | -5.59 | 0.95 | 1 | 0.95 | 6500 |
| 1775164920 | 1.02 | 0.01 | 0.99 | 1.025 | 1.025 | 1.02 | 3362 |
| 1775078400 | 1.01 | 0.04 | 4.36 | 1.03 | 1.03 | 1.01 | 3409 |
| 1774992480 | 0.9678 | 0 | 0.00 | 0.9678 | 0.9678 | 0.9678 | 0 |
| 1774906080 | 0.9678 | 0.006 | 0.62 | 0.94 | 0.97304 | 0.94 | 6250 |
| 1774646940 | 0.9618 | -0.0482 | -4.77 | 0.9618 | 0.9618 | 0.9618 | 1000 |
| 1774560480 | 1.01 | 0.04 | 4.60 | 1.00525 | 1.027625 | 1.00525 | 5570 |
| 1774473900 | 0.96555 | -0.00445 | -0.46 | 1 | 1 | 0.96055 | 5426 |
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.
