Aroundtown S.A Historical Data - AT1D | ADVFN

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Aroundtown S.A (AT1D)

2.371

-0.029

(-1.21%)

Closed March 11 12:30PM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	DE
4	0	0	0	0	0	0	0	DE
12	0	0	0	0	0	0	0	DE
26	0	0	0	0	0	0	0	DE
52	0	0	0	0	0	0	0	DE
156	0	0	0	0	0	0	0	DE
260	0	0	0	0	0	0	0	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1741626900	2.371	-0.03	-1.21	2.427	2.4394999	2.37	120755
1741367700	2.4	-0.05	-1.88	2.456	2.456	2.3929999	255203
1741281300	2.446	-0.18	-6.78	2.607	2.626	2.4305	271227
1741194900	2.624	-0.08	-2.81	2.653	2.707	2.571	189785
1741108500	2.7	0.02	0.90	2.658	2.72	2.658	136696
1741022100	2.676	-0.09	-3.18	2.718	2.722	2.638	115333
1740762900	2.7639999	-0.03	-1.18	2.7599999	2.791	2.73	198000
1740676500	2.797	0.09	3.13	2.71	2.797	2.691	116939
1740590100	2.712	0.04	1.46	2.689	2.737	2.679	60245
1740503700	2.673	0.05	2.06	2.652	2.70554	2.626	64549
1740417300	2.619	0.08	3.27	2.597	2.69	2.595	193290
1740158100	2.536	0.02	0.79	2.542	2.558	2.5099999	123091
1740071700	2.516	-0.01	-0.32	2.593	2.5935	2.511	240697
1739985300	2.524	-0.07	-2.81	2.61	2.6469999	2.521	105516
1739898900	2.597	-0.01	-0.27	2.604	2.626	2.567	199126
1739812500	2.604	-0.06	-2.36	2.642	2.642	2.604	84689
1739553300	2.667	-0.03	-1.00	2.678	2.688	2.642	210733
1739466900	2.694	0.11	4.42	2.607	2.704	2.607	296963
1739380500	2.58	-0.12	-4.44	2.734	2.743	2.5325	338862
1739294100	2.7	-0.11	-4.05	2.807	2.807	2.7	109380
1739207700	2.814	0.04	1.44	2.807	2.843	2.79	108771
1738948500	2.774	-0.06	-1.94	2.826	2.87	2.738	90772
1738862100	2.829	0.01	0.18	2.838	2.85379	2.8	40803
1738775700	2.824	0.1	3.82	2.746	2.824	2.72202	49487
1738689300	2.72	0	0.00	2.739	2.759	2.703	33414
1738602900	2.72	-0.15	-5.23	2.783	2.79	2.72	100595
1738343700	2.87	0.02	0.77	2.851	2.871	2.804	113417
1738257300	2.848	0.12	4.44	2.763	2.86	2.763	161170
1738170900	2.727	-0.03	-1.05	2.731	2.737	2.709	74434
1738084500	2.7559999	0.02	0.88	2.734	2.77	2.698	77375
1737998100	2.732	0.04	1.52	2.667	2.759	2.667	35434
1737738900	2.691	-0.08	-2.99	2.79	2.802	2.66	28189
1737652500	2.774	0.11	3.93	2.693	2.774	2.677	98536
1737566100	2.669	-0.06	-2.16	2.712	2.73	2.6589999	53826
1737479700	2.728	0.01	0.44	2.694	2.732	2.688	28191
1737393300	2.716	-0	-0.04	2.713	2.725	2.667	44217
1737134100	2.717	0.04	1.34	2.706	2.744	2.689	226181
1737047700	2.681	0.02	0.83	2.67	2.701	2.63	130660
1736961300	2.6589999	0.18	7.22	2.539	2.669	2.539	182487
1736874900	2.48	-0.01	-0.24	2.516	2.55	2.48	101561
1736788500	2.486	-0.05	-2.01	2.499	2.532	2.48	69292
1736529300	2.537	-0.06	-2.31	2.623	2.625	2.537	144386
1736442900	2.597	0.06	2.20	2.54	2.6135	2.54	230142
1736356500	2.541	-0.09	-3.57	2.65	2.69	2.513	363391
1736270100	2.6349999	-0.11	-4.11	2.734	2.766	2.628	185930
1736183700	2.748	-0.05	-1.86	2.802	2.81	2.729	79552
1735924500	2.8	-0.06	-2.03	2.844	2.882	2.793	71063
1735838100	2.858	-0.06	-2.16	2.911	2.917	2.802	126342
1735751700	2.921	0	0.00	2.921	2.921	2.921	0
1735665300	2.921	0	0.00	2.921	2.921	2.921	0
1735578900	2.921	0.02	0.65	2.899	2.921	2.887	58525
1735319700	2.902	0.03	0.94	2.842	2.912	2.8415	45320
1735233300	2.875	0	0.00	2.875	2.875	2.875	0
1735146900	2.875	0	0.00	2.875	2.875	2.875	0
1735060500	2.875	0	0.00	2.875	2.875	2.875	0
1734974100	2.875	-0.02	-0.52	2.874	2.875	2.816	157373
1734714900	2.89	0.1	3.66	2.794	2.9049999	2.786	176181
1734628500	2.7879999	-0.17	-5.84	2.869	2.9049999	2.7719999	167727
1734542100	2.961	-0.02	-0.50	2.984	3.0225	2.961	91529
1734455700	2.976	-0	-0.13	2.977	3.0015	2.953	72343
1734369300	2.98	-0.11	-3.43	3.061	3.065	2.975	90227
1734110100	3.086	-0.05	-1.72	3.129	3.133	3.057	77741
1734023700	3.14	-0.03	-0.95	3.178	3.178	3.1075	54570
1733937300	3.17	0.02	0.51	3.18	3.186	3.153	45302

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions