At&t Inc. Historical Data - 0QZ1 | ADVFN

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

Get Started

Home
Investing
Stocks
UK
LSE
At&t Inc. (0QZ1)
At&t Inc. (0QZ1) Historical

At&t Inc. (0QZ1)

21.725

0.00

( 0.00% )

Updated: 04:47:39

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.425	1.99530516432	21.3	21.775	21.3	17218	21.52669325	DE
4	0.2	0.929152148664	21.525	22.3	20.875	139986	20.99423407	DE
12	2.665	13.982161595	19.06	22.3	18.86	136562	19.79352707	DE
26	5.585	34.6034696406	16.14	22.3	16.14	101977	19.08205745	DE
52	7.275	50.3460207612	14.45	22.3	14.45	291117	16.57754747	DE
156	-4.075	-15.7945736434	25.8	27.9	13.55	238956	17.56182453	DE
260	-16.2425	-42.7800092184	37.9675	40.365	13.55	168393	19.59826845	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1729182600	21.725	0.15	0.70	21.55	21.775	21.55	25367
1729096200	21.575	0.05	0.23	21.575	21.575	21.575	15805
1729009800	21.525	0.17	0.82	21.525	21.525	21.525	14411
1728923400	21.35	0.05	0.23	21.35	21.35	21.35	22933
1728664200	21.3	-0.05	-0.23	21.3	21.3	21.3	7576
1728577800	21.35	-0.8	-3.61	22.15	22.15	21.255	26009
1728491400	22.15	0	0.00	22.15	22.15	22.15	33912
1728405000	22.15	0	0.00	22.15	22.15	22.15	17986
1728318600	22.15	0	0.00	22.15	22.15	22.15	27429
1728059400	22.15	0	0.00	22.15	22.15	22.15	24361
1727973000	22.15	0	0.00	22.15	22.15	22.15	12316
1727886600	22.15	0.25	1.14	22.15	22.15	22.15	7972
1727800200	21.9	0.05	0.23	21.9	21.9	21.9	9755
1727713800	21.85	0.05	0.23	22	22.3	21.675	33674
1727454600	21.8	0.13	0.58	21.8	21.8	21.8	13703
1727368200	21.675	0.03	0.12	21.675	21.675	21.675	13436
1727281800	21.65	-0.23	-1.03	21.65	21.75	21.55	10639
1727195400	21.875	1	4.79	21.875	21.875	21.875	26108
1727109000	20.875	-0.65	-3.02	20.875	20.875	20.875	2563449
1726849800	21.525	0.17	0.82	21.525	21.525	21.525	19425
1726763400	21.35	-0.48	-2.18	21.35	21.35	21.35	26964
1726677000	21.825	0	0.00	21.825	21.825	21.825	10581
1726590600	21.825	-0.23	-1.02	21.825	21.825	21.825	29838
1726504200	22.05	0.9	4.26	22	22.05	21.35	38130
1726245000	21.15	-0.15	-0.70	21.45	21.575	20.975	7539
1726158600	21.3	0	0.00	21.3	21.3	21.3	23776
1726072200	21.3	-0.88	-3.95	21.3	21.3	21.3	54796
1725985800	22.175	0.98	4.60	22.175	22.175	22.175	17618
1725899400	21.2	0.43	2.09	21.2	21.2	21.2	29066
1725640200	20.765	-0.05	-0.22	20.65	20.81	20.65	28315
1725553800	20.81	0	0.00	20.81	20.81	20.81	45550
1725467400	20.81	0.59	2.94	20.81	20.81	20.81	54407
1725381000	20.215	0.39	1.94	20.215	20.215	20.215	73896
1725294600	19.83	0.05	0.25	19.83	19.83	19.83	0
1725035400	19.78	0.07	0.33	19.78	19.78	19.78	8718
1724949000	19.715	-0.16	-0.78	19.715	19.715	19.715	8303
1724862600	19.87	0.16	0.79	19.87	19.87	19.87	16116
1724776200	19.715	0.09	0.46	19.715	19.715	19.715	13255
1724430600	19.625	0.16	0.85	19.625	19.625	19.625	14958
1724344200	19.46	-0.07	-0.33	19.46	19.46	19.46	32600
1724257800	19.525	0	0.00	19.525	19.525	19.525	35998
1724171400	19.525	0.11	0.59	19.46	19.58	19.39	20333
1724085000	19.41	0.17	0.88	19.41	19.41	19.41	22650
1723825800	19.24	0.08	0.42	19.24	19.24	19.24	66922
1723739400	19.16	-0.5	-2.54	19.16	19.16	19.16	31149
1723653000	19.66	0.16	0.79	19.66	19.66	19.66	9714
1723566600	19.505	0.15	0.75	19.505	19.505	19.505	22075
1723480200	19.36	-0.16	-0.79	19.36	19.36	19.36	9965
1723221000	19.515	0.12	0.59	18.88	19.56	18.88	7628
1723134600	19.4	-0.06	-0.31	19.4	19.4	19.4	76662
1723048200	19.46	0.3	1.57	19.46	19.46	19.46	22481
1722961800	19.16	0.24	1.27	19.16	19.16	19.16	34342
1722875400	18.92	-0.39	-2.02	18.92	18.92	18.92	73064
1722616200	19.31	0	0.00	19.31	19.31	19.31	202672
1722529800	19.31	0.09	0.47	19.31	19.31	19.31	20978
1722443400	19.22	0.28	1.48	19.22	19.22	19.22	16462
1722357000	18.94	0.08	0.42	18.94	18.94	18.94	20933
1722270600	18.86	-0.2	-1.05	18.86	18.86	18.86	3956572
1722011400	19.06	-0.46	-2.33	19.06	19.06	19.06	68967
1721925000	19.515	0.5	2.66	19.515	19.515	19.515	71053
1721838600	19.01	0.47	2.54	19.01	19.01	19.01	103816
1721752200	18.54	-0.11	-0.59	18.54	18.54	18.54	562368
1721665800	18.65	-0.58	-3.02	19	19	18.32	52417
1721406600	19.23	-0.07	-0.36	19.23	19.23	19.23	27710
1721320200	19.3	0.28	1.47	19.3	19.3	19.3	20857

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