Artois Historical Data - ARTO | ADVFN

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

Get Started

Home
Investing
Stocks
Europe
EU
Artois (ARTO)
Artois (ARTO) Historical

Artois (ARTO)

9,550.00

0.00

(0.00%)

Closed November 21 11:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	9550	9600	9550	6	9556.89655172	DE
4	-50	-0.520833333333	9600	9750	9550	17	9671.02649007	DE
12	4050	73.6363636364	5500	9750	5400	51	9484.15271967	DE
26	4590	92.5403225806	4960	9750	4720	25	9172.31043422	DE
52	4500	89.1089108911	5050	9750	4680	15	8388.43585699	DE
156	3800	66.0869565217	5750	9750	4360	8	7145.0169837	DE
260	4930	106.70995671	4620	9750	3360	6	6724.40085898	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1732123800	9550	0	0.00	9550	9550	9550	11
1732037400	9550	0	0.00	9550	9550	9550	5
1731951000	9550	-50	-0.52	9550	9550	9550	7
1731691800	9600	50	0.52	9600	9600	9600	4
1731605400	9550	-150	-1.55	9550	9550	9550	2
1731519000	9700	0	0.00	9700	9700	9700	0
1731432600	9700	0	0.00	9700	9700	9700	0
1731346200	9700	0	0.00	9700	9700	9700	1
1731087000	9700	0	0.00	9700	9700	9700	38
1731000600	9700	0	0.00	9700	9700	9700	0
1730914200	9700	100	1.04	9700	9700	9700	23
1730827800	9600	-50	-0.52	9600	9600	9600	8
1730741400	9650	0	0.00	9650	9650	9650	1
1730482200	9650	100	1.05	9650	9650	9650	3
1730395800	9550	0	0.00	9550	9550	9550	53
1730309400	9550	-200	-2.05	9550	9550	9550	9
1730223000	9750	0	0.00	9700	9750	9700	78
1730136600	9750	100	1.04	9700	9750	9700	49
1729873800	9650	50	0.52	9600	9650	9600	7
1729787400	9600	0	0.00	9600	9600	9600	3
1729701000	9600	50	0.52	9600	9600	9600	3
1729614600	9550	-200	-2.05	9550	9550	9550	4
1729528200	9750	50	0.52	9750	9750	9750	1
1729269000	9700	0	0.00	9700	9700	9700	14
1729182600	9700	50	0.52	9700	9700	9700	4
1729096200	9650	0	0.00	9650	9650	9650	0
1729009800	9650	150	1.58	9600	9650	9600	38
1728923400	9500	-50	-0.52	9500	9500	9500	1
1728664200	9550	0	0.00	9500	9550	9500	80
1728577800	9550	0	0.00	9550	9550	9550	0
1728491400	9550	50	0.53	9550	9550	9550	7
1728405000	9500	0	0.00	9500	9500	9500	1
1728318600	9500	0	0.00	9500	9500	9500	21
1728059400	9500	0	0.00	9500	9500	9500	6
1727973000	9500	0	0.00	9500	9500	9500	484
1727886600	9500	0	0.00	9500	9500	9500	174
1727800200	9500	50	0.53	9500	9500	9500	476
1727713800	9450	-100	-1.05	9450	9450	9450	2
1727454600	9550	50	0.53	9550	9550	9550	96
1727368200	9500	50	0.53	9500	9500	9500	15
1727281800	9450	0	0.00	9450	9450	9450	3
1727195400	9450	0	0.00	9450	9450	9450	462
1727109000	9450	-100	-1.05	9450	9450	9450	178
1726849800	9550	50	0.53	9500	9550	9500	19
1726763400	9500	0	0.00	9500	9500	9500	24
1726677000	9500	50	0.53	9500	9500	9500	104
1726590600	9450	50	0.53	9700	9700	9450	78
1726504200	9400	0	0.00	9400	9400	9400	219
1726245000	9400	3	70.91	9400	9400	9400	38
1726158600	5500	0	0.00	5400	5500	5400	3
1726072200	5500	0	0.00	5500	5500	5500	2
1725985800	5500	0	0.00	5500	5500	5500	0
1725899400	5500	0	0.00	5500	5500	5500	0
1725640200	5500	0	0.00	5500	5500	5500	0
1725553800	5500	0	0.00	5500	5500	5500	0
1725467400	5500	-100	-1.79	5500	5500	5500	1
1725381000	5600	0	0.00	5600	5600	5600	0
1725294600	5600	100	1.82	5600	5600	5600	6
1725035400	5500	0	0.00	5500	5500	5500	1
1724949000	5500	0	0.00	5500	5500	5500	1
1724862600	5500	100	1.85	5500	5500	5500	3
1724776200	5400	0	0.00	5400	5400	5400	0
1724689800	5400	0	0.00	5400	5400	5400	0
1724430600	5400	50	0.93	5400	5400	5400	4
1724344200	5350	-50	-0.93	5350	5350	5350	2
1724257800	5400	100	1.89	5400	5400	5400	1

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