Ascot Res Ltd Historical Data - BHQ | ADVFN

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

Get Started

Home
Investing
Stocks
Germany
TG
Ascot Res Ltd (BHQ)
Ascot Res Ltd (BHQ) Historical

Ascot Res Ltd (BHQ)

0.286

-0.002

( -0.69% )

Updated: 12:03:43

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
1721420760	0.2889998	-0.011	-3.67	0.2889998	0.2889998	0.2889998	5162
1721334360	0.3	-0.027	-8.26	0.296	0.3	0.296	7376
1721248020	0.327	0.007	2.19	0.33	0.33	0.317	15762
1721161560	0.32	0.023	7.74	0.32	0.32	0.32	3000
1721075160	0.297	0	0.00	0.297	0.297	0.297	1000
1720815960	0.297	-0.004	-1.33	0.31	0.314	0.297	18629
1720729560	0.301	-0.002	-0.66	0.296	0.301	0.296	20443
1720643220	0.303	0.0130001	4.48	0.2899999	0.303	0.2899999	6001
1720556760	0.2899999	-0.048	-14.20	0.316	0.316	0.2859998	51804
1720470360	0.338	0.012	3.68	0.341	0.343	0.325	15307
1720211220	0.326	0.016	5.16	0.328	0.352	0.326	3736
1720124820	0.31	-0.016	-4.91	0.32	0.325	0.31	36150
1720038420	0.326	-0.028	-7.91	0.353	0.353	0.326	24950
1719952020	0.354	0.005	1.43	0.358	0.358	0.353	41422
1719865620	0.349	-0.03	-7.92	0.379	0.379	0.349	18917
1719606420	0.379	0.017	4.70	0.331	0.379	0.331	18187
1719520020	0.362	-0.014	-3.72	0.375	0.38	0.341	8071
1719433620	0.376	-0.024	-6.00	0.383	0.383	0.376	5350
1719347160	0.4	-0.02	-4.76	0.424	0.424	0.4	1300
1719260820	0.42	-0.004	-0.94	0.437	0.437	0.42	10568
1719001560	0.424	0	0.00	0.424	0.424	0.424	0
1718915160	0.424	-0.019	-4.29	0.424	0.424	0.424	1723
1718828820	0.443	-0.007	-1.56	0.443	0.443	0.443	2820
1718742360	0.45	-0.02	-4.26	0.456	0.456	0.45	7180
1718656020	0.47	0	0.00	0.47	0.47	0.47	0
1718396820	0.47	0	0.00	0.47	0.47	0.47	0
1718310420	0.47	-0.05	-9.62	0.47	0.47	0.47	2100
1718224020	0.52	0	0.00	0.52	0.52	0.52	0
1718137620	0.52	0	0.00	0.52	0.52	0.52	0
1718051220	0.52	0	0.00	0.52	0.52	0.52	0
1717792020	0.52	-0.006	-1.14	0.524	0.524	0.502	1093
1717705620	0.526	0.031	6.26	0.526	0.526	0.526	2222
1717619220	0.495	-0.007	-1.39	0.495	0.495	0.495	6900
1717532820	0.502	0	0.00	0.502	0.502	0.502	8000
1717446420	0.502	-0.01	-1.95	0.536	0.536	0.502	5048
1717187220	0.512	0.002	0.39	0.536	0.536	0.512	2250
1717100820	0.51	0	0.00	0.51	0.51	0.51	0
1717014420	0.51	0.027	5.59	0.51	0.51	0.51	2000
1716928020	0.483	0.033	7.33	0.479	0.483	0.479	11250
1716841620	0.45	0	0.00	0.45	0.45	0.45	0
1716582420	0.45	0	0.00	0.481	0.481	0.45	4750
1716496020	0.45	-0.018	-3.85	0.46	0.46	0.45	2058
1716409620	0.468	-0.038	-7.51	0.468	0.468	0.468	2104
1716323160	0.506	0	0.00	0.506	0.506	0.506	0
1716236760	0.506	-0.01	-1.94	0.506	0.506	0.506	3000
1715977620	0.516	0	0.00	0.516	0.516	0.516	0
1715891220	0.516	-0.014	-2.64	0.51	0.53	0.51	10301
1715804820	0.53	0.055	11.58	0.518	0.53	0.518	23229
1715718360	0.475	0	0.00	0.475	0.475	0.475	0
1715631960	0.475	-0.019	-3.85	0.475	0.475	0.475	200
1715372820	0.494	0.033	7.16	0.494	0.494	0.494	1100
1715286420	0.461	-0.019	-3.96	0.461	0.461	0.461	2
1715200020	0.48	0	0.00	0.47	0.48	0.465	12700
1715113620	0.48	0.01	2.13	0.484	0.484	0.46	1179
1715027220	0.47	0.023	5.15	0.46	0.47	0.46	20827
1714768020	0.447	-0.013	-2.83	0.455	0.455	0.445	17400
1714681560	0.46	-0.035	-7.07	0.478	0.493	0.44	36311
1714508820	0.495	-0.005	-1.00	0.495	0.495	0.495	10000
1714422420	0.5	0.006	1.21	0.5	0.5	0.5	375
1714163220	0.494	0.006	1.23	0.494	0.494	0.494	6300
1714076820	0.488	-0.028	-5.43	0.488	0.488	0.481	7401
1713990360	0.516	0	0.00	0.516	0.516	0.516	0
1713903960	0.516	-0.008	-1.53	0.55	0.56	0.516	5270
1713817560	0.524	-0.026	-4.73	0.524	0.524	0.524	8337

Vontobel Financial Produ...

Global X MSCI Portugal ETF

Lithium South Development

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