Adesso Ag Historical Data - 0N5I | ADVFN

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

Get Started

Home
Investing
Stocks
UK
LSE
Adesso Ag (0N5I)
Adesso Ag (0N5I) Historical

Adesso Ag (0N5I)

53.80

0.00

( 0.00% )

Updated: 19:00:00

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	53.8	53.8	53.8	205	53.8	DE
4	0	0	53.8	53.8	53.8	420	53.8	DE
12	0	0	53.8	53.8	53.8	885	53.8	DE
26	0	0	53.8	53.8	53.8	1746	53.8	DE
52	0	0	53.8	53.8	53.8	1929	53.8	DE
156	0	0	53.8	53.8	53.8	2410	53.8	DE
260	0	0	53.8	53.8	53.8	1893	53.8	DE

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

Date	Close	Change	Change %	Open	High	Low	Volume
1733851800	53.8	0	0.00	53.8	53.8	53.8	90
1733765400	53.8	0	0.00	53.8	53.8	53.8	469
1733506200	53.8	0	0.00	53.8	53.8	53.8	242
1733419800	53.8	0	0.00	53.8	53.8	53.8	96
1733333400	53.8	0	0.00	53.8	53.8	53.8	128
1733247000	53.8	0	0.00	53.8	53.8	53.8	142
1733160600	53.8	0	0.00	53.8	53.8	53.8	252
1732901400	53.8	0	0.00	53.8	53.8	53.8	106
1732815000	53.8	0	0.00	53.8	53.8	53.8	78
1732728600	53.8	0	0.00	53.8	53.8	53.8	90
1732642200	53.8	0	0.00	53.8	53.8	53.8	148
1732555800	53.8	0	0.00	53.8	53.8	53.8	123
1732296600	53.8	0	0.00	53.8	53.8	53.8	390
1732210200	53.8	0	0.00	53.8	53.8	53.8	450
1732123800	53.8	0	0.00	53.8	53.8	53.8	490
1732037400	53.8	0	0.00	53.8	53.8	53.8	901
1731951000	53.8	0	0.00	53.8	53.8	53.8	1349
1731691800	53.8	0	0.00	53.8	53.8	53.8	2280
1731605400	53.8	0	0.00	53.8	53.8	53.8	512
1731519000	53.8	0	0.00	53.8	53.8	53.8	96
1731432600	53.8	0	0.00	53.8	53.8	53.8	20
1731346200	53.8	0	0.00	53.8	53.8	53.8	165
1731087000	53.8	0	0.00	53.8	53.8	53.8	208
1731000600	53.8	0	0.00	53.8	53.8	53.8	87
1730914200	53.8	0	0.00	53.8	53.8	53.8	112
1730827800	53.8	0	0.00	53.8	53.8	53.8	506
1730741400	53.8	0	0.00	53.8	53.8	53.8	296
1730482200	53.8	0	0.00	53.8	53.8	53.8	193
1730395800	53.8	0	0.00	53.8	53.8	53.8	219
1730309400	53.8	0	0.00	53.8	53.8	53.8	349
1730223000	53.8	0	0.00	53.8	53.8	53.8	95
1730136600	53.8	0	0.00	53.8	53.8	53.8	88
1729873800	53.8	0	0.00	53.8	53.8	53.8	197
1729787400	53.8	0	0.00	53.8	53.8	53.8	2166
1729701000	53.8	0	0.00	53.8	53.8	53.8	63
1729614600	53.8	0	0.00	53.8	53.8	53.8	246
1729528200	53.8	0	0.00	53.8	53.8	53.8	277
1729269000	53.8	0	0.00	53.8	53.8	53.8	88
1729182600	53.8	0	0.00	53.8	53.8	53.8	1159
1729096200	53.8	0	0.00	53.8	53.8	53.8	15624
1729009800	53.8	0	0.00	53.8	53.8	53.8	334
1728923400	53.8	0	0.00	53.8	53.8	53.8	234
1728664200	53.8	0	0.00	53.8	53.8	53.8	434
1728577800	53.8	0	0.00	53.8	53.8	53.8	104
1728491400	53.8	0	0.00	53.8	53.8	53.8	158
1728405000	53.8	0	0.00	53.8	53.8	53.8	807
1728318600	53.8	0	0.00	53.8	53.8	53.8	8899
1728059400	53.8	0	0.00	53.8	53.8	53.8	164
1727973000	53.8	0	0.00	53.8	53.8	53.8	117
1727886600	53.8	0	0.00	53.8	53.8	53.8	25
1727800200	53.8	0	0.00	53.8	53.8	53.8	299
1727713800	53.8	0	0.00	53.8	53.8	53.8	56
1727454600	53.8	0	0.00	53.8	53.8	53.8	411
1727368200	53.8	0	0.00	53.8	53.8	53.8	469
1727281800	53.8	0	0.00	53.8	53.8	53.8	4012
1727195400	53.8	0	0.00	53.8	53.8	53.8	6688
1727109000	53.8	0	0.00	53.8	53.8	53.8	43
1726849800	53.8	0	0.00	53.8	53.8	53.8	32
1726763400	53.8	0	0.00	53.8	53.8	53.8	106
1726677000	53.8	0	0.00	53.8	53.8	53.8	0
1726590600	53.8	0	0.00	53.8	53.8	53.8	391
1726504200	53.8	0	0.00	53.8	53.8	53.8	408
1726245000	53.8	0	0.00	53.8	53.8	53.8	90
1726158600	53.8	0	0.00	53.8	53.8	53.8	25
1726072200	53.8	0	0.00	53.8	53.8	53.8	309

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