Atland Historical Data - ATLD | ADVFN

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

Get Started

Home
Investing
Stocks
Europe
EU
Atland (ATLD)
Atland (ATLD) Historical

Atland (ATLD)

45.60

2.00

(4.59%)

Closed January 06 11:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	3	7.04225352113	42.6	46	42.6	23	43.18888889	DE
4	3	7.04225352113	42.6	46	41.8	52	42.97133183	DE
12	2	4.5871559633	43.6	46.4	41.2	167	43.89098959	DE
26	-1.2	-2.5641025641	46.8	47.4	41.2	103	44.129693	DE
52	5.2	12.8712871287	40.4	56.5	39.6	158	44.19032533	DE
156	2	4.5871559633	43.6	56.5	34	893	39.6062062	DE
260	2	4.5871559633	43.6	56.5	34	893	39.6062062	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1736184600	45.6	2	4.59	44.2	46	44.2	94
1735925400	43.6	1	2.35	43	43.6	43	53
1735839000	42.6	0	0.00	42.6	42.6	42.6	35
1735666200	42.6	0	0.00	42.6	42.6	42.6	1
1735579800	42.6	0	0.00	42.6	42.6	42.6	1
1735320600	42.6	-0.6	-1.39	42	42.8	42	58
1735061400	43.2	0	0.00	43.2	43.2	43.2	13
1734975000	43.2	0	0.00	43.2	43.2	42.4	63
1734715800	43.2	0	0.00	43.2	43.2	43.2	10
1734629400	43.2	0	0.00	43.2	43.2	43.2	20
1734543000	43.2	0	0.00	43.2	43.2	43.2	10
1734456600	43.2	0.2	0.47	43	43.2	43	30
1734370200	43	0	0.00	42.8	43	41.8	258
1734111000	43	0	0.00	43	43	42	165
1734024600	43	0	0.00	43	43	43	13
1733938200	43	0.4	0.94	43	43	43	31
1733851800	42.6	0	0.00	42.6	42.6	42.6	0
1733765400	42.6	0	0.00	42.6	42.6	42.4	121
1733506200	42.6	-0.2	-0.47	42.8	42.8	42.6	6
1733419800	42.8	0	0.00	42.8	42.8	42	67
1733333400	42.8	0.2	0.47	42.6	42.8	42.6	18
1733247000	42.6	0	0.00	42.6	42.8	42	298
1733160600	42.6	-0.4	-0.93	43	43	42.2	566
1732901400	43	0	0.00	43	43	42.2	159
1732815000	43	-1	-2.27	43.4	43.6	42.2	382
1732728600	44	0	0.00	44	44	44	0
1732642200	44	0	0.00	44	44	42.2	525
1732555800	44	0	0.00	42	44	42	451
1732296600	44	0	0.00	44	44	43.8	30
1732210200	44	-0.2	-0.45	44.2	44.4	44	24
1732123800	44.2	-0.4	-0.90	44.6	44.6	42.8	201
1732037400	44.6	0.2	0.45	44.4	44.6	44.4	13
1731951000	44.4	-0.2	-0.45	44.6	44.6	44.4	13
1731691800	44.6	0.2	0.45	44.4	44.6	44.4	71
1731605400	44.4	-1	-2.20	45.4	45.4	44.2	62
1731519000	45.4	-0.6	-1.30	46	46.2	45.4	36
1731432600	46	0	0.00	46	46.2	46	117
1731346200	46	0	0.00	46	46	45.8	87
1731087000	46	0.2	0.44	46	46	45.8	132
1731000600	45.8	1	2.23	45.2	46.4	44.8	226
1730914200	44.8	-0.4	-0.88	45	45.2	44.4	886
1730827800	45.2	0	0.00	45.4	46.2	45	817
1730741400	45.2	0.4	0.89	44.8	46.2	44.8	369
1730482200	44.8	1	2.28	43.8	46	43.8	412
1730395800	43.8	0.8	1.86	43.2	43.8	42.8	536
1730309400	43	0	0.00	43	43.6	43	190
1730223000	43	1.2	2.87	41.8	43	41.8	200
1730136600	41.8	-1.2	-2.79	43	43	41.2	172
1729873800	43	0	0.00	43	43	42	142
1729787400	43	0	0.00	43	43	43	10
1729701000	43	-0.4	-0.92	43	43	43	12
1729614600	43.4	-0.4	-0.91	43	43.4	43	16
1729528200	43.8	0	0.00	43.8	43.8	43.8	0
1729269000	43.8	0	0.00	43.8	43.8	43.8	11
1729182600	43.8	0	0.00	43.6	43.8	43	35
1729096200	43.8	0	0.00	43.8	43.8	42.2	81
1729009800	43.8	0	0.00	43.8	43.8	43.8	15
1728923400	43.8	0.2	0.46	43.6	43.8	43.6	46
1728664200	43.6	-0.2	-0.46	43.8	43.8	43.4	19
1728577800	43.8	0	0.00	43.8	43.8	43.6	16
1728491400	43.8	0	0.00	43.8	43.8	43.6	20
1728405000	43.8	0	0.00	43.8	43.8	43.8	10
1728318600	43.8	0	0.00	43.8	43.8	43.8	19

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