Crystal Amber Fund Ltd (CRS.GB)
AQSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.5 | -0.558659217877 | 89.5 | 91 | 86.1 | 8667 | 89.46131656 | DE |
| 4 | 9 | 11.25 | 80 | 93.331 | 80 | 11942 | 88.14011165 | DE |
| 12 | 15 | 20.2702702703 | 74 | 93.331 | 72.08 | 10082 | 81.65970584 | DE |
| 26 | 15 | 20.2702702703 | 74 | 93.331 | 70.34 | 10829 | 80.87681316 | DE |
| 52 | 26 | 41.2698412698 | 63 | 93.331 | 59 | 9985 | 75.47152949 | DE |
| 156 | -12 | -11.8811881188 | 101 | 123 | 58 | 11223 | 94.44702306 | DE |
| 260 | -129 | -59.1743119266 | 218 | 218 | 58 | 17208 | 107.79527629 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1718807460 | 89 | 0 | 0.00 | 89 | 91 | 86.1 | 2682 |
| 1718724540 | 89 | -0.5 | -0.56 | 89 | 91 | 89 | 0 |
| 1718634720 | 89.5 | 0 | 0.00 | 89.5 | 91 | 86.12 | 1294 |
| 1718378940 | 89.5 | 0 | 0.00 | 89.5 | 91 | 89.5 | 13298 |
| 1718292600 | 89.5 | 0 | 0.00 | 89.5 | 91 | 86.12 | 17392 |
| 1718203020 | 89.5 | 0 | 0.00 | 89.5 | 91 | 86.12 | 26239 |
| 1718119740 | 89.5 | 1 | 1.13 | 88.5 | 91 | 86.12 | 20031 |
| 1718029980 | 88.5 | 0 | 0.00 | 88.5 | 88.5 | 88.5 | 0 |
| 1717770780 | 88.5 | -0.5 | -0.56 | 89 | 89 | 86 | 12247 |
| 1717684800 | 89 | -3 | -3.26 | 92 | 92.5 | 87 | 4519 |
| 1717600500 | 92 | 1.5 | 1.66 | 90.5 | 93.331 | 90.5 | 1066 |
| 1717514760 | 90.5 | 3.5 | 4.02 | 90.5 | 92 | 90.5 | 0 |
| 1717428540 | 87 | 0 | 0.00 | 87 | 87.945 | 83 | 7550 |
| 1717166580 | 87 | 0 | 0.00 | 87 | 87.89 | 83 | 5859 |
| 1717079640 | 87 | 3 | 3.57 | 85.5 | 87.89 | 82 | 59232 |
| 1716993360 | 84 | 0 | 0.00 | 84 | 84 | 84 | 0 |
| 1716906960 | 84 | 1 | 1.20 | 83 | 84.7 | 81.5 | 1349 |
| 1716564600 | 83 | 0 | 0.00 | 83 | 85 | 81 | 3331 |
| 1716478140 | 83 | 3 | 3.75 | 80 | 83 | 80 | 3036 |
| 1716388620 | 80 | 0 | 0.00 | 80 | 82.5 | 79.5 | 2425 |
| 1716302280 | 80 | 1 | 1.27 | 79 | 82 | 79 | 18183 |
| 1716215640 | 79 | 1 | 1.28 | 79 | 82 | 79 | 10975 |
| 1715956440 | 78 | 1 | 1.30 | 77 | 78 | 74 | 0 |
| 1715870040 | 77 | 0 | 0.00 | 77 | 78.6 | 74 | 17400 |
| 1715786940 | 77 | 0 | 0.00 | 77 | 77 | 74 | 0 |
| 1715700540 | 77 | -0.5 | -0.65 | 77.5 | 78.6 | 74 | 18558 |
| 1715614140 | 77.5 | 0 | 0.00 | 77.5 | 78.7 | 74 | 2540 |
| 1715355240 | 77.5 | 0 | 0.00 | 77.5 | 77.5 | 74 | 2500 |
| 1715265300 | 77.5 | 0 | 0.00 | 77.5 | 77.5 | 74 | 0 |
| 1715182020 | 77.5 | 0 | 0.00 | 77.5 | 77.5 | 74 | 4276 |
| 1715095740 | 77.5 | 0.5 | 0.65 | 77 | 77.5 | 74 | 3996 |
| 1714750020 | 77 | 0 | 0.00 | 77 | 78.104 | 74 | 774 |
| 1714663440 | 77 | 0 | 0.00 | 77 | 78.104 | 74 | 1151 |
| 1714574280 | 77 | 0 | 0.00 | 77 | 78.5 | 74 | 0 |
| 1714487880 | 77 | 0 | 0.00 | 77 | 78.5 | 75.5 | 9398 |
| 1714402080 | 77 | 0 | 0.00 | 77 | 78.5 | 75.5 | 23653 |
| 1714145400 | 77 | 0 | 0.00 | 77 | 78.5 | 75.5 | 29661 |
| 1714058940 | 77 | 0 | 0.00 | 77 | 78.5 | 75.5 | 0 |
| 1713972360 | 77 | 1 | 1.32 | 76 | 78 | 75.5 | 3258 |
| 1713886080 | 76 | 0 | 0.00 | 76 | 78 | 74.04 | 16258 |
| 1713799740 | 76 | -1 | -1.30 | 77 | 78.5 | 75 | 4601 |
| 1713537600 | 77 | 0 | 0.00 | 77 | 77 | 75.04 | 476 |
| 1713453960 | 77 | 0 | 0.00 | 77 | 78.5 | 75.5 | 0 |
| 1713365220 | 77 | 0 | 0.00 | 77 | 78.5 | 75.5 | 2000 |
| 1713281160 | 77 | 0 | 0.00 | 77 | 78.5 | 75.5 | 0 |
| 1713192300 | 77 | 0 | 0.00 | 77 | 78.5 | 75 | 16273 |
| 1712936040 | 77 | 0 | 0.00 | 77 | 77 | 75 | 18278 |
| 1712845920 | 77 | 0 | 0.00 | 77 | 78.5 | 75.5 | 451 |
| 1712759940 | 77 | -1 | -1.28 | 78 | 79 | 75.04 | 200 |
| 1712673480 | 78 | 2 | 2.63 | 76 | 78 | 75 | 0 |
| 1712587140 | 76 | 0 | 0.00 | 76 | 78 | 74 | 7409 |
| 1712327640 | 76 | 0 | 0.00 | 76 | 78 | 75 | 0 |
| 1712244240 | 76 | 0 | 0.00 | 76 | 78 | 74.04 | 2171 |
| 1712155560 | 76 | 2 | 2.70 | 76 | 78 | 75 | 0 |
| 1712068740 | 74 | 0 | 0.00 | 74 | 77 | 72.4 | 7476 |
| 1711639860 | 74 | 0 | 0.00 | 74 | 77 | 72.08 | 19975 |
| 1711553820 | 74 | 1 | 1.37 | 73 | 75.96 | 72.06 | 4516 |
| 1711467240 | 73 | -1 | -1.35 | 74 | 76 | 72.5 | 0 |
| 1711380660 | 74 | -4 | -5.13 | 78 | 78 | 73 | 11335 |
| 1711122060 | 78 | -1 | -1.27 | 79 | 81 | 76 | 13935 |
| 1711035240 | 79 | 0 | 0.00 | 79 | 81 | 78 | 0 |
| 1710952140 | 79 | -2 | -2.47 | 81 | 82 | 78 | 4000 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
