Asana Inc Historical Data - A6N | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Germany
TG
Asana Inc (A6N)
Asana Inc (A6N) Historical

Asana Inc (A6N)

18.80

-0.30

(-1.57%)

Closed January 11 4:00PM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.8	-4.08163265306	19.6	22.2	18.399999	5079	20.33151646	DE
4	-4.2	-18.2608695652	23	26.8	18.399999	4238	21.68016102	DE
12	7.6	67.8571428571	11.2	26.8	10.9	2850	21.1962818	DE
26	6.9	57.9831932773	11.9	26.8	10.1	1711	19.82457205	DE
52	1.28	7.30593607306	17.52	26.8	10.1	1070	18.42208051	DE
156	-0.79	-4.03266972945	19.59	26.8	10.1	919	18.30857602	DE
260	-0.79	-4.03266972945	19.59	26.8	10.1	919	18.30857602	DE

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Date	Close	Change	Change %	Open	High	Low	Volume
1736544420	18.6	-0.7	-3.63	19.3	19.3	18.399999	602
1736458020	19.3	0.2	1.05	19.3	19.399999	19.1	494
1736371620	19.1	-0.5	-2.55	20	20	18.8	3060
1736285220	19.6	-1.2	-5.77	21	21.399999	19.6	3113
1736198820	20.8	0.9	4.52	20.2	22.2	20	16262
1735939620	19.899999	0.7	3.65	19.6	19.899999	19.3	2464
1735853220	19.2	-1.2	-5.88	19.8	20.2	19.2	554
1735594020	20.399999	-0.4	-1.92	20.8	21	20.399999	1334
1735334820	20.8	0.2	0.97	22.2	22.4	20.6	9123
1734989220	20.6	-0.6	-2.83	21	21.2	20.6	2842
1734730020	21.2	-0.4	-1.85	20.8	21.2	20.6	1037
1734643620	21.6	-1.2	-5.26	22.6	23.2	21	2743
1734557220	22.8	-2.6	-10.24	24.4	25.6	22.6	10869
1734470820	25.4	-0.8	-3.05	26.6	26.8	25.4	3784
1734384420	26.2	3.2	13.91	23	26.4	23	4725
1734125220	23	-0.6	-2.54	23	23.2	22.2	1168
1734038820	23.6	0.6	2.61	23.4	23.6	23	2355
1733952420	23	0.6	2.68	22	24	22	3053
1733866020	22.4	-1	-4.27	23.8	24.4	21.8	5911
1733779620	23.4	2.4	11.43	21.399999	23.8	20.6	20295
1733520420	21	6	40.00	17.3	21.399999	17.3	19077
1733434020	15	0	0.00	15.1	15.1	14.7	286
1733347620	15	0.8	5.63	14.9	15	14.9	1120
1733261220	14.2	0	0.00	14.2	14.2	14.2	0
1733174820	14.2	-0.2	-1.39	14.2	14.2	14.2	30
1732915620	14.4	-0.1	-0.69	14.4	14.4	14.4	263
1732829220	14.5	0.3	2.11	14.5	14.5	14.5	50
1732742820	14.2	-0.9	-5.96	14.8	14.8	14.2	879
1732656420	15.1	0	0.00	15.1	15.1	15.1	0
1732570020	15.1	0.5	3.42	15.1	15.1	15.1	369
1732310820	14.6	1.3	9.77	14.2	14.6	14.2	1300
1732224420	13.3	0	0.00	13.3	13.3	13.3	75
1732138020	13.3	0	0.00	13.3	13.3	13.3	0
1732051620	13.3	0	0.00	13.3	13.3	13.3	0
1731965220	13.3	-0.1	-0.75	13.3	13.3	13.3	214
1731705960	13.4	0	0.00	13.4	13.4	13.4	0
1731619560	13.4	-0.8	-5.63	14.1	14.1	13.4	162
1731533160	14.2	0.8	5.97	14.2	14.2	14.2	798
1731446820	13.4	0.2	1.52	13.3	13.6	13.3	529
1731360420	13.2	0.3	2.33	13.1	13.2	13.1	433
1731101160	12.9	0	0.00	12.9	12.9	12.9	0
1731014760	12.9	0	0.00	12.9	12.9	12.9	0
1730928360	12.9	1.2	10.26	12.2	12.9	12.2	419
1730841960	11.7	0.1	0.86	11.6	11.7	11.6	647
1730755560	11.6	0.5	4.50	11.8	11.8	11.6	271
1730496360	11.1	0	0.00	11.1	11.1	11.1	0
1730409960	11.1	0.1	0.91	11.2	11.2	11.1	1284
1730323560	11	0	0.00	11	11	11	0
1730237160	11	-0.3	-2.65	11	11	11	4
1730150760	11.3	0	0.00	10.9	11.3	10.9	755
1729887960	11.3	0	0.00	11.3	11.3	11.3	0
1729801560	11.3	0	0.00	11.3	11.3	11.3	0
1729715160	11.3	0.2	1.80	11.4	11.4	11.2	371
1729628760	11.1	0	0.00	11.1	11.2	11.1	37
1729542360	11.1	-0.2	-1.77	11.2	11.2	11.1	585
1729283160	11.3	0.1	0.89	11.2	11.3	11.2	267
1729196760	11.2	0	0.00	11.2	11.2	11.2	28
1729110360	11.2	0	0.00	11.2	11.2	11.2	0
1729023960	11.2	0.4	3.70	11.2	11.2	11.2	7
1728937620	10.8	0.3	2.86	10.8	10.8	10.8	130
1728678360	10.5	0	0.00	10.5	10.5	10.5	0

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