Eastnine AB publ Historical Data - EASTS | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Eastnine AB publ (EASTS)

41.53

-0.22

(-0.53%)

Closed March 23 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
1742577300	41.53	-0.22	-0.53	41.425	41.935	41.16	480
1742490900	41.75	-0.04	-0.10	41.43	41.75	41.365	3124
1742404500	41.79	0.38	0.91	41.475	41.79	41.205	858
1742318100	41.415	-1.24	-2.90	43.675	43.675	40.965	3151
1742231700	42.65	0.73	1.75	42.2	42.77	41.715	2643
1741972500	41.915	1.26	3.10	40.8	41.98	40.8	6130
1741886100	40.655	0.01	0.01	40.755	41.155	40.4325	8514
1741799700	40.65	-0.48	-1.17	41.1	41.22	40.105	2457
1741713300	41.13	-0.52	-1.25	41.45	41.45	40.47	1126
1741626900	41.65	-0.18	-0.43	41.46	41.99	41.13	4020
1741367700	41.83	-0.45	-1.05	41.675	41.83	41.5	1255
1741281300	42.275	-0.77	-1.78	42.9	42.9	41.585	1601
1741194900	43.04	-0.63	-1.44	43.9	43.9	42.775	869
1741108500	43.67	-1.58	-3.48	44.375	45.1	43.585	1696
1741022100	45.245	-0.75	-1.63	45.245	45.245	45.245	166
1740762900	45.995	0.63	1.38	45.165	45.995	45.165	839
1740676500	45.37	-0.73	-1.58	45.9	45.9	45.37	1009
1740590100	46.1	-0.65	-1.39	46.5	46.52	46.015	1440
1740503700	46.75	0.05	0.12	46.92	47.28	46.5225	350
1740417300	46.695	0.22	0.46	46.42	46.945	46.42	516
1740158100	46.48	0.04	0.09	46.75	46.975	46.46	1810
1740071700	46.44	-0.45	-0.96	47.195	47.195	46.44	232
1739985300	46.89	-1.12	-2.32	47.28	47.67	46.795	547
1739898900	48.005	-0.48	-0.98	48.245	48.245	47.825	1090
1739812500	48.48	-0.82	-1.66	48.635	48.65	48.18	1436
1739553300	49.3	0.15	0.31	49.255	49.59	49.02	1628
1739466900	49.15	0.75	1.55	48.965	49.25	48.25	2280
1739380500	48.4	-0.24	-0.49	49.25	49.25	48.4	3058
1739294100	48.64	-0.57	-1.16	49.4	49.75	48.64	2006
1739207700	49.21	0.17	0.35	49.75	50.42	49.095	2844
1738948500	49.04	0.02	0.04	49.35	49.4	48.49	5861
1738862100	49.02	-0.57	-1.15	50.2	50.29	48.81	1651
1738775700	49.59	0.59	1.19	48.65	49.955	48.65	1610
1738689300	49.005	0.38	0.77	48.715	49.15	48.45	4556
1738602900	48.63	-0.5	-1.02	48.55	48.935	48.55	745
1738343700	49.13	0.28	0.56	48.695	49.135	48.695	597
1738257300	48.855	0.7	1.46	48.85	48.9	48.85	328
1738170900	48.15	-0.31	-0.63	48.435	49.28	48.065	1207
1738084500	48.455	0.05	0.11	48.465	48.47	48.22	1396
1737998100	48.4	0.23	0.47	48.1	48.465	48.1	995
1737738900	48.175	0.17	0.36	48.3	48.475	47.885	2696
1737652500	48	0.22	0.45	47.215	48	47.215	1993
1737566100	47.785	0	0.00	47.785	47.785	47.785	0
1737479700	47.785	0.03	0.06	47.145	48.0925	47.145	2610
1737393300	47.755	-0.75	-1.54	47.705	47.775	47.2	1568
1737134100	48.5	1.87	4.00	47.01	48.5	46.9	923
1737047700	46.635	1.02	2.22	44.98	46.635	44.98	2549
1736961300	45.62	0.49	1.10	45.275	45.925	44.7325	3631
1736874900	45.125	0.73	1.63	45	45.495	44.605	7746
1736788500	44.4	-1.53	-3.32	44.61	45.38	44.4	1816
1736529300	45.925	-0.52	-1.12	46.075	46.075	45.505	444
1736442900	46.445	-0.08	-0.16	45.86	46.585	45.86	242
1736356500	46.52	-0.21	-0.45	47.86	47.86	46.52	511
1736270100	46.73	-1.65	-3.41	47.38	47.38	46.71	310
1736183700	48.38	0	0.00	48.38	48.38	48.38	0
1735924500	48.38	-0.07	-0.14	48.415	48.415	48.315	377
1735838100	48.45	2.04	4.40	47.23	48.78	47.22	1322
1735751700	46.41	0	0.00	46.41	46.41	46.41	0
1735665300	46.41	0	0.00	46.41	46.41	46.41	0
1735578900	46.41	0.75	1.65	46.57	46.57	46.41	506
1735319700	45.655	0.45	1.01	45.655	45.655	45.655	200
1735233300	45.2	0	0.00	45.2	45.2	45.2	0
1735146900	45.2	0	0.00	45.2	45.2	45.2	0
1735060500	45.2	0	0.00	45.2	45.2	45.2	0
1734974100	45.2	-0.09	-0.19	45.985	45.985	44.925	984

Eastnine AB publ

UBS LUX FUND SOLUTIONS -...

Revolution Medicines

Asustek Computer (PK)

Marks and Spencer (QX)

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