A248T (A248T)
EU
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 | EW |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1718814600 | 0.45 | -0.03 | -6.25 | 0.48 | 0.48 | 0.44 | 0 |
| 1718728200 | 0.48 | 0.0700001 | 17.07 | 0.45 | 0.49 | 0.42 | 0 |
| 1718641800 | 0.4099999 | 0.0299999 | 7.89 | 0.4 | 0.42 | 0.39 | 0 |
| 1718382600 | 0.38 | -0.05 | -11.63 | 0.42 | 0.43 | 0.38 | 0 |
| 1718296200 | 0.43 | -0.08 | -15.69 | 0.49 | 0.49 | 0.43 | 0 |
| 1718209800 | 0.51 | 0.03 | 6.25 | 0.47 | 0.54 | 0.46 | 0 |
| 1718123400 | 0.48 | -0.31 | -39.24 | 0.56 | 0.58 | 0.48 | 0 |
| 1718037000 | 0.79 | 0 | 0.00 | 0.79 | 0.79 | 0.79 | 0 |
| 1717777800 | 0.79 | -0.12 | -13.19 | 0.91 | 0.91 | 0.79 | 0 |
| 1717691400 | 0.91 | 0 | 0.00 | 0.9 | 0.92 | 0.86 | 0 |
| 1717605000 | 0.91 | 0.01 | 1.11 | 0.94 | 0.94 | 0.87 | 0 |
| 1717518600 | 0.9 | -0.05 | -5.26 | 0.92 | 0.93 | 0.86 | 0 |
| 1717432200 | 0.95 | 0.01 | 1.06 | 1.03 | 1.03 | 0.94 | 0 |
| 1717173000 | 0.94 | -0.01 | -1.05 | 0.95 | 0.96 | 0.92 | 0 |
| 1717086600 | 0.95 | 0.07 | 7.95 | 0.88 | 0.95 | 0.87 | 0 |
| 1717000200 | 0.88 | -0.06 | -6.38 | 0.91 | 0.92 | 0.86 | 0 |
| 1716913800 | 0.94 | -0.04 | -4.08 | 0.99 | 1.02 | 0.92 | 0 |
| 1716827400 | 0.98 | 0.05 | 5.38 | 0.94 | 0.98 | 0.93 | 0 |
| 1716568200 | 0.93 | -0.03 | -3.13 | 0.89 | 0.94 | 0.89 | 0 |
| 1716481800 | 0.96 | -0.04 | -4.00 | 0.99 | 0.99 | 0.94 | 0 |
| 1716395400 | 1 | -0.01 | -0.99 | 1 | 1.02 | 0.97 | 0 |
| 1716309000 | 1.01 | -0.01 | -0.98 | 1.01 | 1.02 | 0.96 | 0 |
| 1716222600 | 1.02 | 0 | 0.00 | 1.01 | 1.04 | 1.01 | 0 |
| 1715963400 | 1.02 | -0.05 | -4.67 | 1.03 | 1.03 | 0.98 | 0 |
| 1715877000 | 1.07 | -0.03 | -2.73 | 1.08 | 1.08 | 1.04 | 0 |
| 1715790600 | 1.1 | 0.03 | 2.80 | 1.11 | 1.11 | 1.04 | 0 |
| 1715704200 | 1.07 | 0 | 0.00 | 1.07 | 1.07 | 1.07 | 0 |
| 1715617800 | 1.07 | -0.01 | -0.93 | 1.09 | 1.09 | 1.03 | 0 |
| 1715358600 | 1.08 | 0.04 | 3.85 | 1.08 | 1.1399999 | 1.06 | 0 |
| 1715272200 | 1.04 | 0.05 | 5.05 | 1.01 | 1.06 | 1 | 0 |
| 1715185800 | 0.99 | 0.06 | 6.45 | 0.97 | 1.03 | 0.95 | 0 |
| 1715099400 | 0.93 | 0.04 | 4.49 | 0.9 | 0.93 | 0.88 | 0 |
| 1715013000 | 0.89 | 0.02 | 2.30 | 0.87 | 0.89 | 0.84 | 0 |
| 1714753800 | 0.87 | 0.02 | 2.35 | 0.86 | 0.89 | 0.84 | 0 |
| 1714667400 | 0.85 | 0 | 0.00 | 0.87 | 0.87 | 0.83 | 0 |
| 1714494600 | 0.85 | -0.01 | -1.16 | 0.86 | 0.9 | 0.84 | 0 |
| 1714408200 | 0.86 | -0.04 | -4.44 | 0.92 | 0.93 | 0.85 | 0 |
| 1714149000 | 0.9 | 0.03 | 3.45 | 0.91 | 0.92 | 0.89 | 0 |
| 1714062600 | 0.87 | -0.09 | -9.38 | 0.97 | 0.98 | 0.84 | 0 |
| 1713976200 | 0.96 | 0.01 | 1.05 | 0.97 | 1.02 | 0.94 | 0 |
| 1713889800 | 0.95 | 0.04 | 4.40 | 0.9 | 0.96 | 0.9 | 0 |
| 1713803400 | 0.91 | 0 | 0.00 | 0.94 | 0.94 | 0.88 | 0 |
| 1713544200 | 0.91 | 0 | 0.00 | 0.86 | 0.91 | 0.85 | 0 |
| 1713457800 | 0.91 | 0.04 | 4.60 | 0.88 | 0.92 | 0.88 | 0 |
| 1713371400 | 0.87 | 0.02 | 2.35 | 0.89 | 0.95 | 0.87 | 0 |
| 1713285000 | 0.85 | -0.04 | -4.49 | 0.87 | 0.87 | 0.83 | 0 |
| 1713198600 | 0.89 | -0.01 | -1.11 | 0.94 | 0.94 | 0.88 | 0 |
| 1712939400 | 0.9 | 0.01 | 1.12 | 0.92 | 0.93 | 0.88 | 0 |
| 1712853000 | 0.89 | 0 | 0.00 | 0.88 | 0.92 | 0.87 | 0 |
| 1712766600 | 0.89 | -0.07 | -7.29 | 0.98 | 0.99 | 0.88 | 0 |
| 1712680200 | 0.96 | -0.08 | -7.69 | 0.98 | 1.01 | 0.95 | 0 |
| 1712593800 | 1.04 | 0.08 | 8.33 | 0.98 | 1.05 | 0.97 | 0 |
| 1712334600 | 0.96 | -0.07 | -6.80 | 0.96 | 0.98 | 0.89 | 0 |
| 1712248200 | 1.03 | -0.1 | -8.85 | 1.06 | 1.1 | 1.01 | 0 |
| 1712161800 | 1.1299999 | 0.06 | 5.61 | 1.1 | 1.15 | 1.09 | 0 |
| 1712075400 | 1.07 | -0.11 | -9.32 | 1.19 | 1.2 | 1.07 | 0 |
| 1711647000 | 1.18 | -0.05 | -4.07 | 1.24 | 1.24 | 1.18 | 0 |
| 1711560600 | 1.23 | 0.09 | 7.89 | 1.18 | 1.26 | 1.15 | 0 |
| 1711474200 | 1.1399999 | 0.12 | 11.76 | 1.02 | 1.1399999 | 1.02 | 0 |
| 1711387800 | 1.02 | -0.03 | -2.86 | 1.06 | 1.06 | 0.99 | 0 |
| 1711128600 | 1.05 | -0.02 | -1.87 | 1.06 | 1.09 | 1.04 | 0 |
| 1711042200 | 1.07 | -0.01 | -0.93 | 1.12 | 1.12 | 1.03 | 0 |
| 1710955800 | 1.08 | -0.03 | -2.70 | 1.08 | 1.1 | 1.04 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
