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 | 0.030755 | 10.1905235255 | 0.3018 | 0.332555 | 0.3018 | 450 | 0.30521722 | CS |
| 4 | 0.012555 | 3.9234375 | 0.32 | 0.332555 | 0.2927 | 4267 | 0.30640607 | CS |
| 12 | -0.070645 | -17.5210813492 | 0.4032 | 0.4289 | 0.2927 | 3218 | 0.35075623 | CS |
| 26 | -0.243145 | -42.2346708355 | 0.5757 | 0.5784 | 0.2824 | 4524 | 0.36976031 | CS |
| 52 | -0.468495 | -58.4851132888 | 0.80105 | 0.9988 | 0.2824 | 5715 | 0.6355332 | CS |
| 156 | -7.032945 | -95.484963682 | 7.3655 | 8.39 | 0.2824 | 2894 | 1.29024822 | CS |
| 260 | -1.167445 | -77.8296666667 | 1.5 | 10.01 | 0.2824 | 2670 | 2.76775743 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735856940 | 0.332555 | 0 | 0.00 | 0.332555 | 0.332555 | 0.332555 | 0 |
| 1735684140 | 0.332555 | 0 | 0.00 | 0.332555 | 0.332555 | 0.332555 | 0 |
| 1735597740 | 0.332555 | 0.030755 | 10.19 | 0.332555 | 0.332555 | 0.332555 | 100 |
| 1735338420 | 0.3018 | 0 | 0.00 | 0.3018 | 0.3018 | 0.3018 | 0 |
| 1735252020 | 0.3018 | 0.0091 | 3.11 | 0.3018 | 0.3018 | 0.3018 | 800 |
| 1735078800 | 0.2927 | 0 | 0.00 | 0.2927 | 0.2927 | 0.2927 | 0 |
| 1734992400 | 0.2927 | 0 | 0.00 | 0.2927 | 0.2927 | 0.2927 | 0 |
| 1734733200 | 0.2927 | 0 | 0.00 | 0.2927 | 0.2927 | 0.2927 | 0 |
| 1734646800 | 0.2927 | -0.0103 | -3.40 | 0.2927 | 0.2927 | 0.2927 | 10000 |
| 1734560940 | 0.303 | -0.0091 | -2.92 | 0.303 | 0.303 | 0.303 | 2700 |
| 1734474480 | 0.3121 | 0 | 0.00 | 0.3121 | 0.3121 | 0.3121 | 0 |
| 1734388080 | 0.3121 | 0 | 0.00 | 0.3121 | 0.3121 | 0.3121 | 0 |
| 1734128880 | 0.3121 | 0 | 0.00 | 0.3121 | 0.3121 | 0.3121 | 0 |
| 1734042480 | 0.3121 | -0.0079 | -2.47 | 0.3121 | 0.3121 | 0.3121 | 2000 |
| 1733955900 | 0.32 | -0.02 | -5.88 | 0.32 | 0.32 | 0.32 | 10000 |
| 1733869380 | 0.34 | 0 | 0.00 | 0.34 | 0.34 | 0.34 | 0 |
| 1733782980 | 0.34 | 0 | 0.00 | 0.34 | 0.34 | 0.34 | 0 |
| 1733523780 | 0.34 | 0 | 0.00 | 0.34 | 0.34 | 0.34 | 0 |
| 1733437380 | 0.34 | 0 | 0.00 | 0.34 | 0.34 | 0.34 | 0 |
| 1733350980 | 0.34 | 0.0077 | 2.32 | 0.3312 | 0.34 | 0.3312 | 10000 |
| 1733264700 | 0.3323 | 0.0293 | 9.67 | 0.3323 | 0.3323 | 0.3323 | 400 |
| 1733177400 | 0.303 | 0 | 0.00 | 0.303 | 0.303 | 0.303 | 0 |
| 1732918200 | 0.303 | 0 | 0.00 | 0.303 | 0.303 | 0.303 | 600 |
| 1732746540 | 0.303 | 0 | 0.00 | 0.303 | 0.303 | 0.303 | 0 |
| 1732660140 | 0.303 | 0 | 0.00 | 0.307 | 0.307 | 0.303 | 400 |
| 1732573560 | 0.303 | -0.025 | -7.62 | 0.3093 | 0.3093 | 0.303 | 3000 |
| 1732314000 | 0.328 | 0 | 0.00 | 0.328 | 0.328 | 0.328 | 0 |
| 1732227600 | 0.328 | 0 | 0.00 | 0.328 | 0.328 | 0.328 | 0 |
| 1732141200 | 0.328 | 0 | 0.00 | 0.328 | 0.328 | 0.328 | 0 |
| 1732054800 | 0.328 | 0 | 0.00 | 0.328 | 0.328 | 0.328 | 0 |
| 1731968400 | 0.328 | 0 | 0.00 | 0.328 | 0.328 | 0.328 | 0 |
| 1731709200 | 0.328 | 0 | 0.00 | 0.328 | 0.328 | 0.328 | 0 |
| 1731622800 | 0.328 | -0.0195 | -5.61 | 0.328 | 0.328 | 0.328 | 1500 |
| 1731536760 | 0.3474999 | -0.02575 | -6.90 | 0.3474999 | 0.3474999 | 0.3474999 | 1000 |
| 1731450000 | 0.37325 | 0 | 0.00 | 0.37325 | 0.37325 | 0.37325 | 0 |
| 1731363600 | 0.37325 | 0.01815 | 5.11 | 0.37325 | 0.37325 | 0.37325 | 5000 |
| 1731104400 | 0.3551 | -0.021225 | -5.64 | 0.3551 | 0.3551 | 0.3551 | 2000 |
| 1731018480 | 0.376325 | 0 | 0.00 | 0.376325 | 0.376325 | 0.376325 | 0 |
| 1730932080 | 0.376325 | 0 | 0.00 | 0.376325 | 0.376325 | 0.376325 | 0 |
| 1730845680 | 0.376325 | -0.012275 | -3.16 | 0.376325 | 0.376325 | 0.376325 | 1000 |
| 1730759160 | 0.3886 | 0.009675 | 2.55 | 0.355 | 0.3886 | 0.355 | 3550 |
| 1730496420 | 0.378925 | 0.011025 | 3.00 | 0.378925 | 0.378925 | 0.378925 | 1550 |
| 1730409780 | 0.3679 | -0.00595 | -1.59 | 0.3679 | 0.3679 | 0.3679 | 350 |
| 1730323500 | 0.37385 | -0.00025 | -0.07 | 0.37385 | 0.37385 | 0.37385 | 350 |
| 1730237280 | 0.3741 | -0.0421 | -10.12 | 0.38133 | 0.38133 | 0.3741 | 7500 |
| 1730150700 | 0.4162 | 0 | 0.00 | 0.4162 | 0.4162 | 0.4162 | 0 |
| 1729891500 | 0.4162 | 0.0415 | 11.08 | 0.4162 | 0.4162 | 0.4162 | 5000 |
| 1729805100 | 0.3747 | 0 | 0.00 | 0.3747 | 0.3747 | 0.3747 | 0 |
| 1729718700 | 0.3747 | 0 | 0.00 | 0.3747 | 0.3747 | 0.3747 | 0 |
| 1729632300 | 0.3747 | 0.0008 | 0.21 | 0.374 | 0.42 | 0.36714 | 11400 |
| 1729545600 | 0.3739 | 0 | 0.00 | 0.3739 | 0.3739 | 0.3739 | 0 |
| 1729286400 | 0.3739 | -0.0379 | -9.20 | 0.3926 | 0.3926 | 0.3739 | 6000 |
| 1729200000 | 0.4118 | -0.0171 | -3.99 | 0.4118 | 0.4118 | 0.4118 | 200 |
| 1729113960 | 0.4289 | 0.0113 | 2.71 | 0.4289 | 0.4289 | 0.4289 | 200 |
| 1729027620 | 0.4176 | 0 | 0.00 | 0.4176 | 0.4176 | 0.4176 | 0 |
| 1728941220 | 0.4176 | 0.0144 | 3.57 | 0.4176 | 0.4176 | 0.4176 | 1000 |
| 1728681960 | 0.4032 | 0 | 0.00 | 0.4032 | 0.4032 | 0.4032 | 0 |
| 1728595560 | 0.4032 | 0.0225 | 5.91 | 0.4032 | 0.4032 | 0.4032 | 2500 |
| 1728508980 | 0.3807 | 0 | 0.00 | 0.3807 | 0.3807 | 0.3807 | 0 |
| 1728422580 | 0.3807 | -0.00205 | -0.54 | 0.3807 | 0.3847999 | 0.3807 | 10000 |
| 1728311400 | 0.38275 | 0 | 0.00 | 0.38275 | 0.38275 | 0.38275 | 0 |
| 1728052200 | 0.38275 | 0 | 0.00 | 0.38275 | 0.38275 | 0.38275 | 0 |
| 1727965800 | 0.38275 | 0 | 0.00 | 0.38275 | 0.38275 | 0.38275 | 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
