Dados Históricos AdAlta Limited - 1AD | Ações Australian Stock Exchange

Período	Var	Var %	Abe	Máx.	Mín.	Vol Méd.	VWAP diário
1	-0.004	-28.5714285714	0.014	0.014	0.01	978637	0.01105614	DE
4	-0.006	-37.5	0.016	0.016	0.01	617097	0.01326228	DE
12	-0.007	-41.1764705882	0.017	0.018	0.01	424726	0.0145767	DE
26	-0.011	-52.380952381	0.021	0.021	0.01	459034	0.01693814	DE
52	-0.02	-66.6666666667	0.03	0.032	0.01	653456	0.02310255	DE
156	-0.064	-86.4864864865	0.074	0.079	0.01	591478	0.02775941	DE
260	-0.07	-87.5	0.08	0.265	0.01	554464	0.06273788	DE

Seu centro para cotações em tempo real, discussões ao vivo e novas ideias.

Premium

Data	Fechamento	Var	Var %	Abe	Máx.	Mín.	Volume
1741324500	0.01	0	0.00	0.01	0.01	0.01	554286
1741238100	0.01	-0.0015	-13.04	0.011	0.011	0.01	1086354
1741151700	0.0115	-0.0015	-11.54	0.013	0.013	0.011	3060124
1741065300	0.013	-0.001	-7.14	0.013	0.013	0.013	192000
1740978900	0.014	0	0.00	0.014	0.014	0.014	421
1740719700	0.014	0	0.00	0.014	0.014	0.014	35714
1740633300	0.014	0	0.00	0.014	0.014	0.014	86000
1740546900	0.014	0	0.00	0.014	0.014	0.014	50460
1740460500	0.014	-0.0005	-3.45	0.014	0.014	0.014	781825
1740374100	0.0145	-0.0005	-3.33	0.0145	0.0145	0.0145	407
1740114900	0.015	0	0.00	0.015	0.015	0.015	235421
1740028500	0.015	-0.001	-6.25	0.015	0.015	0.015	1490395
1739942100	0.016	0	0.00	0.016	0.016	0.016	81000
1739855700	0.016	0	0.00	0.016	0.016	0.016	0
1739769300	0.016	0	0.00	0.016	0.016	0.016	188697
1739510100	0.016	0.001	6.67	0.015	0.016	0.015	930133
1739423700	0.015	0	0.00	0.015	0.015	0.015	0
1739337300	0.015	0.001	7.14	0.015	0.016	0.015	1846608
1739250900	0.014	-0.001	-6.67	0.016	0.016	0.014	249665
1739164500	0.015	-0.001	-6.25	0.016	0.016	0.015	238227
1738905300	0.016	0	0.00	0.016	0.016	0.016	0
1738818900	0.016	-0.001	-5.88	0.018	0.018	0.015	1198765
1738732500	0.017	0	0.00	0.017	0.017	0.017	1
1738646100	0.017	-0.0005	-2.86	0.018	0.018	0.017	250328
1738559700	0.0175	-0.0005	-2.78	0.017	0.0175	0.017	30871
1738300500	0.018	0.001	5.88	0.017	0.018	0.017	314539
1738214100	0.017	0	0.00	0.017	0.017	0.017	102211
1738127700	0.017	0	0.00	0.017	0.017	0.017	1
1738041300	0.017	0	0.00	0.017	0.017	0.016	194359
1737695700	0.017	-0.001	-5.56	0.017	0.017	0.017	94896
1737609300	0.018	0	0.00	0.018	0.018	0.018	87
1737522900	0.018	0	0.00	0.017	0.018	0.017	183549
1737436500	0.018	0.002	12.50	0.016	0.018	0.016	38179
1737350100	0.016	-0.001	-5.88	0.017	0.018	0.016	739078
1737090900	0.017	0	0.00	0.017	0.017	0.017	0
1737004500	0.017	0	0.00	0.017	0.017	0.015	79587
1736918100	0.017	0	0.00	0.017	0.017	0.017	0
1736831700	0.017	0.002	13.33	0.017	0.018	0.017	821584
1736745300	0.015	0	0.00	0.015	0.015	0.015	0
1736486100	0.015	-0.001	-6.25	0.016	0.016	0.015	350000
1736399700	0.016	0	0.00	0.017	0.017	0.016	270047
1736313300	0.016	0	0.00	0.016	0.016	0.016	105371
1736226900	0.016	-0.001	-5.88	0.018	0.018	0.015	549143
1736140500	0.017	-0.001	-5.56	0.018	0.018	0.017	50347
1735881300	0.018	0	0.00	0.018	0.018	0.018	0
1735794900	0.018	0.002	12.50	0.016	0.018	0.016	627911
1735622100	0.016	0	0.00	0.016	0.016	0.016	0
1735535700	0.016	0.001	6.67	0.016	0.016	0.016	737
1735276500	0.015	0	0.00	0.015	0.015	0.015	0
1735017300	0.015	0	0.00	0.015	0.015	0.015	0
1734930900	0.015	0	0.00	0.015	0.015	0.013	512960
1734671700	0.015	0	0.00	0.015	0.015	0.015	0
1734585300	0.015	-0.001	-6.25	0.016	0.016	0.015	503220
1734498900	0.016	-0.001	-5.88	0.017	0.017	0.016	382434
1734412500	0.017	0	0.00	0.017	0.017	0.017	46587
1734326100	0.017	0	0.00	0.017	0.017	0.017	558158
1734066900	0.017	-0.001	-5.56	0.017	0.0175	0.017	1764071
1733980500	0.018	-0.001	-5.26	0.018	0.019	0.018	89797
1733894100	0.019	0	0.00	0.019	0.019	0.019	0
1733807700	0.019	0.001	5.56	0.018	0.02	0.017	721016
1733721300	0.018	0	0.00	0.018	0.018	0.018	328
1733462100	0.018	0	0.00	0.018	0.018	0.018	141705

Dados

Notícias

Ferramentas

Mercados

Comunidade

Recursos principais

Follow Feed

Fluxo de Opções

Monitor

AdAlta Limited (1AD)

Seu centro para cotações em tempo real, discussões ao vivo e novas ideias.

Seu Histórico Recente

Empresa

Negócios

Popular

Obter o aplicativo

Tendências Agora

Rankings

Dados

Notícias

Ferramentas

Mercados

Comunidade

Recursos principais

Follow Feed

Fluxo de Opções

Monitor

AdAlta Limited (1AD) Histórico

AdAlta Limited (1AD)

Seu centro para cotações em tempo real, discussões ao vivo e novas ideias.

Seu Histórico Recente

Empresa

Negócios

Popular

Obter o aplicativo

Vá sem anúncios