Elton SA (ELTON)
ASE
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 | 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 |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1718979900 | 1.676 | -0.01 | -0.71 | 1.7 | 1.714 | 1.66 | 2414 |
| 1718893500 | 1.688 | -0.01 | -0.59 | 1.714 | 1.714 | 1.6419999 | 7948 |
| 1718807100 | 1.698 | 0.01 | 0.71 | 1.696 | 1.71 | 1.68 | 2131 |
| 1718720700 | 1.686 | 0.01 | 0.48 | 1.678 | 1.686 | 1.66 | 3295 |
| 1718634300 | 1.678 | 0 | 0.12 | 1.68 | 1.69 | 1.6299999 | 5622 |
| 1718375100 | 1.676 | -0.06 | -3.46 | 1.744 | 1.744 | 1.652 | 18936 |
| 1718288700 | 1.736 | 0 | 0.23 | 1.74 | 1.75 | 1.694 | 5695 |
| 1718202300 | 1.732 | -0.04 | -2.15 | 1.788 | 1.79 | 1.716 | 10216 |
| 1718115900 | 1.77 | -0.04 | -2.21 | 1.8 | 1.81 | 1.752 | 2007 |
| 1718029500 | 1.81 | 0 | 0.00 | 1.81 | 1.81 | 1.81 | 0 |
| 1717770300 | 1.81 | 0.02 | 1.34 | 1.81 | 1.82 | 1.782 | 1350 |
| 1717683900 | 1.786 | -0 | -0.11 | 1.802 | 1.81 | 1.75 | 2427 |
| 1717597500 | 1.788 | 0.01 | 0.45 | 1.778 | 1.788 | 1.746 | 1382 |
| 1717511040 | 1.78 | 0.02 | 1.14 | 1.786 | 1.788 | 1.73 | 4140 |
| 1717424700 | 1.76 | -0.04 | -2.00 | 1.798 | 1.82 | 1.76 | 8912 |
| 1717165440 | 1.796 | -0 | -0.11 | 1.8 | 1.836 | 1.762 | 3058 |
| 1717079100 | 1.798 | -0.02 | -1.10 | 1.818 | 1.83 | 1.786 | 5046 |
| 1716992700 | 1.818 | -0.02 | -1.30 | 1.836 | 1.86 | 1.8 | 5143 |
| 1716906300 | 1.842 | -0.02 | -0.86 | 1.878 | 1.88 | 1.802 | 5014 |
| 1716819900 | 1.858 | -0.04 | -2.21 | 1.91 | 1.91 | 1.814 | 8821 |
| 1716560700 | 1.9 | 0.01 | 0.53 | 1.89 | 1.91 | 1.86 | 6545 |
| 1716474300 | 1.89 | 0.01 | 0.75 | 1.896 | 1.898 | 1.864 | 6060 |
| 1716387900 | 1.876 | -0 | -0.21 | 1.9 | 1.9 | 1.86 | 5233 |
| 1716301500 | 1.88 | -0.01 | -0.42 | 1.898 | 1.898 | 1.86 | 5009 |
| 1716215100 | 1.888 | 0.01 | 0.64 | 1.888 | 1.9 | 1.86 | 5009 |
| 1715955900 | 1.876 | 0.01 | 0.32 | 1.858 | 1.89 | 1.822 | 2114 |
| 1715869500 | 1.87 | -0.01 | -0.53 | 1.88 | 1.886 | 1.86 | 3784 |
| 1715783100 | 1.88 | 0.02 | 0.86 | 1.868 | 1.88 | 1.84 | 14409 |
| 1715696700 | 1.864 | 0.04 | 1.97 | 1.856 | 1.864 | 1.822 | 13029 |
| 1715610300 | 1.828 | 0.01 | 0.66 | 1.818 | 1.852 | 1.78 | 26943 |
| 1715351100 | 1.816 | 0.02 | 0.89 | 1.792 | 1.818 | 1.776 | 10506 |
| 1715264700 | 1.8 | 0.01 | 0.78 | 1.79 | 1.8 | 1.76 | 9449 |
| 1715178300 | 1.786 | -0.01 | -0.78 | 1.8 | 1.8 | 1.76 | 8531 |
| 1714659900 | 1.8 | 0.01 | 0.67 | 1.798 | 1.806 | 1.77 | 11126 |
| 1714487100 | 1.788 | -0.01 | -0.67 | 1.808 | 1.81 | 1.742 | 27357 |
| 1714400700 | 1.8 | 0.02 | 0.90 | 1.78 | 1.8 | 1.74 | 16048 |
| 1714141500 | 1.784 | -0.06 | -3.46 | 1.844 | 1.878 | 1.76 | 73201 |
| 1714055100 | 1.848 | -0.02 | -1.07 | 1.86 | 1.878 | 1.84 | 7497 |
| 1713968700 | 1.868 | 0.01 | 0.43 | 1.858 | 1.87 | 1.85 | 10651 |
| 1713882300 | 1.86 | -0.03 | -1.69 | 1.898 | 1.898 | 1.85 | 13938 |
| 1713795900 | 1.892 | 0.02 | 1.28 | 1.856 | 1.92 | 1.856 | 18117 |
| 1713536700 | 1.868 | 0.01 | 0.32 | 1.87 | 1.88 | 1.86 | 1222 |
| 1713450300 | 1.862 | 0.01 | 0.76 | 1.868 | 1.89 | 1.852 | 9211 |
| 1713363840 | 1.848 | 0.03 | 1.54 | 1.85 | 1.858 | 1.806 | 4118 |
| 1713277500 | 1.82 | -0.05 | -2.88 | 1.876 | 1.876 | 1.786 | 21910 |
| 1713191100 | 1.874 | -0.04 | -2.09 | 1.914 | 1.914 | 1.848 | 10959 |
| 1712931900 | 1.914 | -0 | -0.21 | 1.918 | 1.934 | 1.89 | 5101 |
| 1712845500 | 1.918 | -0.02 | -0.83 | 1.946 | 1.946 | 1.898 | 9506 |
| 1712759100 | 1.934 | -0.01 | -0.72 | 1.96 | 1.96 | 1.91 | 11706 |
| 1712672700 | 1.948 | 0.01 | 0.62 | 1.95 | 1.96 | 1.936 | 7023 |
| 1712586300 | 1.936 | -0.01 | -0.62 | 1.976 | 1.976 | 1.902 | 15785 |
| 1712327100 | 1.948 | -0.01 | -0.61 | 1.976 | 1.978 | 1.92 | 6814 |
| 1712240700 | 1.96 | -0.01 | -0.71 | 1.974 | 1.976 | 1.928 | 8119 |
| 1712154300 | 1.974 | -0 | -0.10 | 2.0099999 | 2.0099999 | 1.918 | 36084 |
| 1712067900 | 1.976 | -0.04 | -2.18 | 2.0099999 | 2.02 | 1.956 | 5619 |
| 1711639500 | 2.02 | 0 | 0.00 | 2.02 | 2.0299999 | 1.98 | 4565 |
| 1711553100 | 2.02 | -0.02 | -0.98 | 2.04 | 2.04 | 1.97 | 12545 |
| 1711466700 | 2.04 | -0.07 | -3.32 | 2.13 | 2.14 | 2 | 46592 |
| 1711121100 | 2.11 | 0.02 | 0.96 | 2.05 | 2.12 | 2.05 | 13465 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
