LAMDA Development SA (LAMDAB1)
ASE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721744700 | 95.7 | 0.19 | 0.20 | 95.95 | 95.95 | 95.25 | 1700000 |
| 1721658300 | 95.51 | -0.43 | -0.45 | 96.2986 | 96.2987 | 95.51 | 3400000 |
| 1721399100 | 95.9391 | -0.46 | -0.48 | 96 | 96 | 94.9411 | 7400000 |
| 1721312700 | 96.399 | 0.59 | 0.61 | 96.2 | 96.3999 | 96.2 | 5200000 |
| 1721226240 | 95.8135 | 0.51 | 0.54 | 95.7999 | 95.99 | 95.7999 | 1400000 |
| 1721139900 | 95.3 | -0.45 | -0.47 | 95.1 | 95.9 | 94.5701 | 10000000 |
| 1721053440 | 95.7514 | -0.25 | -0.26 | 96.29 | 96.29 | 95.55 | 2200000 |
| 1720794300 | 96 | 0.22 | 0.23 | 95.8 | 96 | 95.8 | 500000 |
| 1720707900 | 95.78 | 0.08 | 0.09 | 95 | 95.78 | 95 | 3500000 |
| 1720621500 | 95.6975 | -0.29 | -0.30 | 95.3 | 95.9 | 95.3 | 1200000 |
| 1720535100 | 95.99 | 0.09 | 0.09 | 95.99 | 95.99 | 95.99 | 1000000 |
| 1720448700 | 95.9 | 1.25 | 1.32 | 94.2 | 95.9499 | 94.2 | 4000000 |
| 1720189500 | 94.65 | 0.35 | 0.37 | 94.2 | 95.7 | 94.2 | 9000000 |
| 1720103100 | 94.3 | -0.23 | -0.25 | 94.15 | 95.7 | 94.15 | 21700000 |
| 1720016700 | 94.5329 | -1.15 | -1.20 | 95.998 | 95.998 | 94.16 | 7200000 |
| 1719930300 | 95.68 | 0.18 | 0.19 | 95.5 | 95.91 | 95.5 | 7400000 |
| 1719843900 | 95.5 | -0.2 | -0.21 | 94.1001 | 95.9999 | 94.1 | 2900000 |
| 1719584700 | 95.7 | 1.4 | 1.48 | 95 | 95.8 | 94.31 | 2800000 |
| 1719498300 | 94.3 | -1.5 | -1.57 | 95.9 | 95.9 | 94.21 | 5100000 |
| 1719411900 | 95.8 | 0.6 | 0.63 | 95.2 | 95.8999 | 95.2 | 3700000 |
| 1719325500 | 95.1999 | 0.97 | 1.03 | 94.5 | 95.2 | 94.5 | 2200000 |
| 1718979900 | 94.23 | -0.37 | -0.39 | 94.2001 | 94.23 | 94.1 | 4000000 |
| 1718893500 | 94.6 | -0.5 | -0.53 | 95.5 | 95.5 | 94 | 8500000 |
| 1718807100 | 95.1 | -0.57 | -0.60 | 95.99 | 95.99 | 95.1 | 3100000 |
| 1718720700 | 95.67 | 0.57 | 0.60 | 95.7 | 95.7 | 95.67 | 2300000 |
| 1718634300 | 95.1 | 0.42 | 0.44 | 94.6 | 95.1 | 94.001 | 6200000 |
| 1718375100 | 94.6823 | 0.48 | 0.51 | 94.1 | 95.35 | 94.1 | 9500000 |
| 1718288700 | 94.2 | -0.6 | -0.63 | 94.8 | 94.8 | 94.2 | 1500000 |
| 1718202300 | 94.8 | 0.02 | 0.02 | 94.4 | 94.8 | 93.8 | 6100000 |
| 1718115900 | 94.78 | -1.12 | -1.17 | 94.5001 | 95 | 94.5001 | 21400000 |
| 1718029500 | 95.8999 | 0 | 0.00 | 95.8999 | 95.8999 | 95.8999 | 0 |
| 1717770300 | 95.8999 | 0.49 | 0.51 | 95.8999 | 95.8999 | 95.8999 | 500000 |
| 1717683900 | 95.4099 | -0.09 | -0.09 | 95.41 | 95.41 | 95.4099 | 1000000 |
| 1717597500 | 95.4999 | 0.77 | 0.81 | 95.4 | 95.4999 | 95.4 | 5200000 |
| 1717511040 | 94.7298 | 0.53 | 0.56 | 94.8 | 95.3945 | 94.15 | 3500000 |
| 1717424700 | 94.2 | 0.1 | 0.11 | 94.2 | 94.7999 | 94 | 11800000 |
| 1717165440 | 94.1 | 0.2 | 0.21 | 94.3 | 94.3 | 93.7 | 8000000 |
| 1717079100 | 93.9 | -0.7 | -0.74 | 94.1 | 94.1 | 93.4561 | 12900000 |
| 1716992700 | 94.5999 | 0.6 | 0.64 | 94.1 | 94.5999 | 94.1 | 2700000 |
| 1716906300 | 94 | -0.4 | -0.42 | 94.2 | 94.7999 | 94 | 3000000 |
| 1716819900 | 94.4 | 0.2 | 0.21 | 94.8 | 94.8 | 93.801 | 6300000 |
| 1716560700 | 94.2 | -0.35 | -0.37 | 94.2 | 94.2 | 93.75 | 2300000 |
| 1716474300 | 94.55 | -0.05 | -0.05 | 95 | 95 | 94.3 | 4000000 |
| 1716387900 | 94.5999 | -0.15 | -0.16 | 94.71 | 94.71 | 94 | 3500000 |
| 1716301500 | 94.7486 | -0.73 | -0.77 | 95.4 | 95.4 | 92.26 | 9500000 |
| 1716215100 | 95.4799 | -0.21 | -0.22 | 95 | 95.6974 | 92.22 | 13100000 |
| 1715955900 | 95.69 | -1.04 | -1.07 | 95.7 | 95.7 | 95 | 2200000 |
| 1715869500 | 96.7295 | 1.92 | 2.03 | 94.7001 | 96.7295 | 94.0021 | 7400000 |
| 1715783100 | 94.8063 | -1.69 | -1.76 | 95.8 | 95.8 | 94.8063 | 2900000 |
| 1715696700 | 96.5 | 1.5 | 1.58 | 95.2 | 96.5 | 95 | 9300000 |
| 1715610300 | 94.9999 | 0.49 | 0.52 | 94.5 | 94.9999 | 94.5 | 1300000 |
| 1715351100 | 94.51 | 0.25 | 0.27 | 94.6983 | 94.6983 | 94.5 | 1100000 |
| 1715264700 | 94.2598 | 0.02 | 0.03 | 95.08 | 95.08 | 93 | 7600000 |
| 1715178300 | 94.236 | -0.42 | -0.45 | 94.2001 | 94.8 | 94.2 | 5000000 |
| 1714659900 | 94.6581 | -0.54 | -0.57 | 95.2 | 95.2 | 94.149 | 3700000 |
| 1714487100 | 95.2 | 0.2 | 0.21 | 94.88 | 95.2 | 94.77 | 2700000 |
| 1714400700 | 95 | 0.4 | 0.42 | 95 | 95 | 94.5 | 3100000 |
| 1714141500 | 94.6 | -0.3 | -0.32 | 95.05 | 95.05 | 94.6 | 4800000 |
| 1714055100 | 94.9 | -0.1 | -0.11 | 94.9 | 94.9 | 94.9 | 800000 |
| 1713968700 | 95 | 0.15 | 0.16 | 94.9 | 95 | 94.9 | 1000000 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
