
Test Stock 10 (TE10.GB)
AQSE
Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0 | 0 | 31.5 | 33.5 | 31.5 | 1000 | 31.5 | DE |
4 | 0 | 0 | 31.5 | 33.5 | 29 | 2346 | 31.5 | DE |
12 | -2 | -5.97014925373 | 33.5 | 2900 | 25 | 1630 | 32.35646345 | DE |
26 | -2 | -5.97014925373 | 33.5 | 2900 | 25 | 1584 | 32.4029406 | DE |
52 | 1.5 | 5 | 30 | 2900 | 25 | 1747 | 32.10595493 | DE |
156 | 3 | 10.5263157895 | 28.5 | 2900 | 0.0001 | 3591 | 29.28224842 | DE |
260 | 3 | 10.5263157895 | 28.5 | 2900 | 0.0001 | 2854 | 29.15719088 | DE |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1742571720 | 31.5 | 0 | 0.00 | 31.5 | 33.5 | 31.5 | 1000 |
1742485080 | 31.5 | 0 | 0.00 | 31.5 | 31.5 | 31.5 | 1000 |
1742398560 | 31.5 | 0 | 0.00 | 31.5 | 31.5 | 31.5 | 1000 |
1742315280 | 31.5 | 0 | 0.00 | 31.5 | 31.5 | 31.5 | 1000 |
1742222280 | 31.5 | 0 | 0.00 | 31.5 | 31.5 | 31.5 | 1000 |
1741969560 | 31.5 | 0 | 0.00 | 31.5 | 31.5 | 31.5 | 1000 |
1741883340 | 31.5 | 0 | 0.00 | 29 | 31.5 | 29 | 24916 |
1741793760 | 31.5 | 0 | 0.00 | 31.5 | 31.5 | 31.5 | 1000 |
1741704540 | 31.5 | 0 | 0.00 | 31.5 | 31.5 | 31.5 | 1000 |
1741624140 | 31.5 | 0 | 0.00 | 31.5 | 31.5 | 31.5 | 1000 |
1741364940 | 31.5 | 0 | 0.00 | 31.5 | 31.5 | 31.5 | 1000 |
1741278540 | 31.5 | 0 | 0.00 | 31.5 | 31.5 | 31.5 | 1000 |
1741189020 | 31.5 | 0 | 0.00 | 31.5 | 31.5 | 31.5 | 2001 |
1741083780 | 31.5 | 0 | 0.00 | 31.5 | 31.5 | 31.5 | 1000 |
1741016520 | 31.5 | 0 | 0.00 | 31.5 | 31.5 | 31.5 | 2001 |
1740760080 | 31.5 | 0 | 0.00 | 31.5 | 31.5 | 31.5 | 1000 |
1740673980 | 31.5 | 0 | 0.00 | 31.5 | 31.5 | 31.5 | 2001 |
1740584040 | 31.5 | 0 | 0.00 | 31.5 | 31.5 | 31.5 | 1000 |
1740498240 | 31.5 | 0 | 0.00 | 31.5 | 31.5 | 31.5 | 1000 |
1740414420 | 31.5 | 0 | 0.00 | 31.5 | 31.5 | 31.5 | 1000 |
1740152280 | 31.5 | 0 | 0.00 | 31.5 | 31.5 | 31.5 | 1000 |
1740068940 | 31.5 | 0 | 0.00 | 31.5 | 31.5 | 31.5 | 1000 |
1739982540 | 31.5 | 0 | 0.00 | 31.5 | 31.5 | 31.5 | 1000 |
1739895960 | 31.5 | 0 | 0.00 | 31.5 | 31.5 | 31.5 | 2001 |
1739806500 | 31.5 | 0 | 0.00 | 31.5 | 31.5 | 31.5 | 2001 |
1739547420 | 31.5 | 0 | 0.00 | 31.5 | 31.5 | 31.5 | 2001 |
1739460900 | 31.5 | 0 | 0.00 | 31.5 | 31.5 | 31.5 | 1000 |
1739378040 | 31.5 | 0 | 0.00 | 2900 | 2900 | 31.5 | 1001 |
1739291220 | 31.5 | 0 | 0.00 | 31.5 | 31.5 | 31.5 | 1000 |
1739202480 | 31.5 | 0 | 0.00 | 31.5 | 31.5 | 31.5 | 1000 |
1738937700 | 31.5 | 0 | 0.00 | 31.5 | 31.5 | 31.5 | 1000 |
1738855980 | 31.5 | 0 | 0.00 | 31.5 | 31.5 | 31.5 | 1000 |
1738772880 | 31.5 | 0 | 0.00 | 31.5 | 32.5 | 31.5 | 1000 |
1738686480 | 31.5 | 0 | 0.00 | 31.5 | 31.5 | 31.5 | 1000 |
1738596900 | 31.5 | 0 | 0.00 | 31.5 | 32.5 | 31.5 | 1000 |
1738337520 | 31.5 | 0 | 0.00 | 31.5 | 32.5 | 31.5 | 1000 |
1738254840 | 31.5 | 0 | 0.00 | 31.5 | 31.5 | 31.5 | 1000 |
1738165140 | 31.5 | 0 | 0.00 | 31.5 | 31.5 | 25 | 1001 |
1738078980 | 31.5 | 0 | 0.00 | 31.5 | 31.5 | 31.5 | 1000 |
1737975300 | 31.5 | 0 | 0.00 | 31.5 | 31.5 | 31.5 | 1000 |
1737735960 | 31.5 | 0 | 0.00 | 31.5 | 31.5 | 31.5 | 1000 |
1737649680 | 31.5 | -2 | -5.97 | 31.5 | 31.5 | 31.5 | 1000 |
1737563340 | 33.5 | 0 | 0.00 | 33.5 | 33.5 | 33.5 | 0 |
1737476940 | 33.5 | 0 | 0.00 | 33.5 | 33.5 | 33.5 | 1000 |
1737390480 | 33.5 | -2 | -5.63 | 31 | 35.5 | 31 | 2000 |
1737131340 | 35.5 | 0 | 0.00 | 35.5 | 35.5 | 35.5 | 1000 |
1737044940 | 35.5 | 0 | 0.00 | 35.5 | 35.5 | 35.5 | 1000 |
1736955300 | 35.5 | 0 | 0.00 | 35.5 | 35.5 | 35.5 | 100 |
1736869080 | 35.5 | 0 | 0.00 | 35.5 | 35.5 | 35.5 | 1000 |
1736782500 | 35.5 | 0 | 0.00 | 35.5 | 35.5 | 35.5 | 1000 |
1736524020 | 35.5 | 0 | 0.00 | 35.5 | 35.5 | 35.5 | 1000 |
1736439600 | 35.5 | 0 | 0.00 | 35.5 | 35.5 | 35.5 | 2001 |
1736353620 | 35.5 | -2 | -5.33 | 37.5 | 37.5 | 35.5 | 456 |
1736264400 | 37.5 | 1 | 2.74 | 35 | 37.5 | 35 | 4000 |
1736180880 | 36.5 | 2 | 5.80 | 34.5 | 36.5 | 34.5 | 1000 |
1735918500 | 34.5 | 0 | 0.00 | 34.5 | 34.5 | 34.5 | 1000 |
1735832160 | 34.5 | 1 | 2.99 | 36.5 | 36.5 | 34.5 | 456 |
1735662660 | 33.5 | 0 | 0.00 | 33.5 | 33.5 | 33.5 | 0 |
1735576260 | 33.5 | 0 | 0.00 | 33.5 | 35.5 | 33.5 | 3000 |
1735313700 | 33.5 | 0 | 0.00 | 33.5 | 33.5 | 33.5 | 2001 |
1735057680 | 33.5 | 0 | 0.00 | 33.5 | 33.5 | 33.5 | 0 |
1734971280 | 33.5 | 0 | 0.00 | 33.5 | 33.5 | 33.5 | 1000 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.