Avichina Industry & Technology Historical Data - AVT | ADVFN

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

Get Started

Home
Investing
Stocks
Germany
TG
Avichina Industry & Technology (AVT)
Avichina Industry & Technology (AVT) Historical

Avichina Industry & Technology (AVT)

0.43

-0.004

(-0.92%)

Closed July 20 4:00PM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.006	-1.37614678899	0.436	0.436	0.41	89	0.41	DE
4	0	0	0.43	0.438	0.396	11706	0.40836891	DE
12	0.01	2.38095238095	0.42	0.488	0.362	8840	0.41963785	DE
26	0.074	20.7865168539	0.356	0.488	0.296	6780	0.40172763	DE
52	0.002	0.467289719626	0.428	0.488	0.296	4891	0.40182605	DE
156	0.002	0.467289719626	0.428	0.488	0.296	4891	0.40182605	DE
260	0.002	0.467289719626	0.428	0.488	0.296	4891	0.40182605	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1721420760	0.4099999	0	0.00	0.4099999	0.4099999	0.4099999	0
1721334360	0.4099999	0	0.00	0.4099999	0.4099999	0.4099999	0
1721247960	0.4099999	0	0.00	0.4099999	0.4099999	0.4099999	0
1721161560	0.4099999	0	0.00	0.4099999	0.4099999	0.4099999	1
1721075160	0.4099999	-0.002	-0.49	0.436	0.436	0.4099999	177
1720815960	0.412	0	0.00	0.412	0.412	0.412	0
1720729560	0.412	0	0.00	0.412	0.412	0.412	0
1720643160	0.412	0	0.00	0.412	0.412	0.412	0
1720556760	0.412	0.012	3.00	0.412	0.412	0.412	1
1720470360	0.4	-0.01	-2.44	0.422	0.428	0.396	67314
1720211220	0.4099999	0	0.00	0.4099999	0.4099999	0.4099999	0
1720124820	0.4099999	0	0.00	0.4099999	0.4099999	0.4099999	0
1720038420	0.4099999	0.0039999	0.99	0.4099999	0.4099999	0.4099999	300
1719952020	0.406	-0.028	-6.45	0.406	0.406	0.406	1
1719865620	0.434	0.004	0.93	0.438	0.438	0.402	850
1719606420	0.43	0.006	1.42	0.43	0.43	0.43	25000
1719519960	0.424	0	0.00	0.424	0.424	0.424	0
1719433560	0.424	0	0.00	0.424	0.424	0.424	0
1719347160	0.424	0	0.00	0.424	0.424	0.424	0
1719260760	0.424	0	0.00	0.424	0.424	0.424	0
1719001560	0.424	0	0.00	0.424	0.424	0.424	0
1718915160	0.424	0	0.00	0.424	0.424	0.424	0
1718828760	0.424	0	0.00	0.424	0.424	0.424	0
1718742360	0.424	0.012	2.91	0.424	0.424	0.424	1
1718656020	0.412	-0.036	-8.04	0.44	0.44	0.412	25
1718396820	0.448	0	0.00	0.448	0.448	0.448	0
1718310420	0.448	0	0.00	0.448	0.448	0.448	0
1718224020	0.448	0	0.00	0.448	0.448	0.448	0
1718137620	0.448	0.03	7.18	0.448	0.448	0.448	6674
1718051220	0.418	0	0.00	0.418	0.418	0.418	0
1717792020	0.418	-0.026	-5.86	0.448	0.45	0.418	1200
1717705620	0.444	0.002	0.45	0.444	0.444	0.444	10550
1717619220	0.442	0.002	0.45	0.442	0.442	0.442	527
1717532820	0.44	0.036	8.91	0.44	0.44	0.44	4588
1717446420	0.404	-0.032	-7.34	0.438	0.438	0.404	1027
1717187220	0.436	0	0.00	0.436	0.436	0.436	0
1717100820	0.436	0.006	1.40	0.436	0.436	0.436	100
1717014420	0.43	-0.02	-4.44	0.43	0.43	0.43	5350
1716927960	0.45	0	0.00	0.45	0.45	0.45	0
1716841560	0.45	0.018	4.17	0.45	0.45	0.45	2331
1716582420	0.432	0	0.00	0.432	0.432	0.432	0
1716496020	0.432	0	0.00	0.432	0.432	0.432	0
1716409620	0.432	-0.024	-5.26	0.432	0.432	0.432	600
1716323160	0.456	-0.018	-3.80	0.456	0.456	0.456	847
1716236760	0.474	-0.006	-1.25	0.474	0.474	0.474	26188
1715977620	0.48	0	0.00	0.48	0.48	0.48	0
1715891220	0.48	0.026	5.73	0.446	0.48	0.446	101
1715804820	0.454	0.004	0.89	0.484	0.484	0.454	659
1715718360	0.45	0	0.00	0.45	0.45	0.45	0
1715631960	0.45	-0.012	-2.60	0.488	0.488	0.45	31156
1715372820	0.462	0.0540001	13.24	0.46	0.462	0.46	12600
1715286420	0.4079999	0	0.00	0.4079999	0.4079999	0.4079999	0
1715200020	0.4079999	0	0.00	0.4079999	0.4079999	0.4079999	0
1715113620	0.4079999	-0.018	-4.23	0.43	0.43	0.4079999	54
1715027220	0.426	0.036	9.23	0.402	0.426	0.402	312
1714768020	0.39	-0.028	-6.70	0.39	0.39	0.39	3498
1714681560	0.418	0.038	10.00	0.418	0.418	0.418	10000
1714508820	0.38	0	0.00	0.38	0.38	0.38	0
1714422420	0.38	0	0.00	0.38	0.38	0.38	0
1714163220	0.38	0.016	4.40	0.42	0.42	0.362	61999
1714076820	0.364	0	0.00	0.364	0.364	0.364	0
1713990420	0.364	-0.018	-4.71	0.364	0.364	0.364	17806
1713903960	0.382	0	0.00	0.382	0.382	0.382	0
1713817560	0.382	-0.008	-2.05	0.382	0.382	0.382	2000

Avichina Industry & Tech...

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