AABDX (AABDX)
EU
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 | 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 |
|---|---|---|---|---|---|---|---|
| 1721752200 | 177.78 | 1.17 | 0.66 | 177.51 | 178.71 | 177.08 | 0 |
| 1721665800 | 176.61 | 2.51 | 1.44 | 174.94 | 176.95 | 174.78 | 0 |
| 1721406600 | 174.1 | -1.9 | -1.08 | 175.22 | 175.22 | 174.1 | 0 |
| 1721320200 | 176 | -0.8 | -0.45 | 176.81 | 177.57 | 176 | 0 |
| 1721233800 | 176.8 | -0.79 | -0.44 | 176.8 | 177.59 | 175.89 | 0 |
| 1721147400 | 177.59 | -0.73 | -0.41 | 177.01 | 177.65 | 176.99 | 0 |
| 1721061000 | 178.32 | -1.54 | -0.86 | 179.21 | 179.64 | 178.12 | 0 |
| 1720801800 | 179.86 | 2.2 | 1.24 | 178.06 | 179.92 | 177.62 | 0 |
| 1720715400 | 177.66 | 1.12 | 0.63 | 176.81 | 177.87 | 176.57 | 0 |
| 1720629000 | 176.54 | 1.92 | 1.10 | 175.36 | 176.54 | 174.97 | 0 |
| 1720542600 | 174.62 | -2.62 | -1.48 | 176.34 | 176.96 | 174.62 | 0 |
| 1720456200 | 177.24 | 0.35 | 0.20 | 178.05 | 178.46 | 177.08 | 0 |
| 1720197000 | 176.89 | 0.02 | 0.01 | 177.38 | 178.54 | 176.6 | 0 |
| 1720110600 | 176.87 | 0.61 | 0.35 | 176.59 | 176.9 | 176.45 | 0 |
| 1720024200 | 176.26 | 1.55 | 0.89 | 175.75 | 176.29 | 175.73 | 0 |
| 1719937800 | 174.71 | 0 | 0.00 | 174.71 | 174.71 | 174.71 | 0 |
| 1719851400 | 174.71 | 0 | 0.00 | 174.71 | 174.71 | 174.71 | 0 |
| 1719592200 | 174.71 | 0 | 0.00 | 174.71 | 174.71 | 174.71 | 0 |
| 1719505800 | 174.71 | 0.58 | 0.33 | 174.34 | 174.73 | 173.85 | 0 |
| 1719419400 | 174.13 | 0.12 | 0.07 | 175.17 | 175.98 | 173.01 | 0 |
| 1719333000 | 174.01 | -1.21 | -0.69 | 173.85 | 174.21 | 173.3 | 0 |
| 1719246600 | 175.22 | 1 | 0.57 | 174.62 | 175.31 | 174.21 | 0 |
| 1718987400 | 174.22 | -0.5 | -0.29 | 174.67 | 174.8 | 173.45 | 0 |
| 1718901000 | 174.72 | 1.56 | 0.90 | 173.87 | 174.86 | 173.69 | 0 |
| 1718814600 | 173.16 | -0.59 | -0.34 | 173.62 | 173.76 | 173.13 | 0 |
| 1718728200 | 173.75 | 0.49 | 0.28 | 174.35 | 174.36 | 173.26 | 0 |
| 1718641800 | 173.26 | 0.57 | 0.33 | 173.52 | 173.89 | 172.28 | 0 |
| 1718382600 | 172.69 | -2.37 | -1.35 | 175.07 | 175.07 | 172.07 | 0 |
| 1718296200 | 175.06 | -3.66 | -2.05 | 178.17 | 178.18 | 174.99 | 0 |
| 1718209800 | 178.72 | 2.54 | 1.44 | 176.72 | 178.76 | 176.65 | 0 |
| 1718123400 | 176.18 | -0.93 | -0.53 | 177.63 | 177.68 | 175.34 | 0 |
| 1718037000 | 177.11 | -0.74 | -0.42 | 176.66 | 177.11 | 176.43 | 0 |
| 1717777800 | 177.85 | -0.82 | -0.46 | 178.35 | 178.44 | 176.7 | 0 |
| 1717691400 | 178.67 | 0.64 | 0.36 | 179.06 | 180.01 | 178.46 | 0 |
| 1717605000 | 178.03 | 1.43 | 0.81 | 177.37 | 178.51 | 177.21 | 0 |
| 1717518600 | 176.6 | -1.75 | -0.98 | 177.74 | 177.82 | 176.05 | 0 |
| 1717432200 | 178.35 | 1.24 | 0.70 | 179.02 | 179.18 | 178.18 | 0 |
| 1717173000 | 177.11 | -0.31 | -0.17 | 177.13 | 177.68 | 176.68 | 0 |
| 1717086600 | 177.42 | 0.23 | 0.13 | 176.39 | 177.51 | 176.39 | 0 |
| 1717000200 | 177.19 | -1.99 | -1.11 | 178.42 | 178.72 | 176.85 | 0 |
| 1716913800 | 179.18 | -0.74 | -0.41 | 180.47 | 180.76 | 178.7 | 0 |
| 1716827400 | 179.92 | 0.7 | 0.39 | 179.3 | 179.95 | 179.3 | 0 |
| 1716568200 | 179.22 | 0.1 | 0.06 | 177.69 | 179.25 | 177.51 | 0 |
| 1716481800 | 179.12 | -0.03 | -0.02 | 179.73 | 179.85 | 178.7 | 0 |
| 1716395400 | 179.15 | -0.42 | -0.23 | 178.95 | 179.45 | 178.81 | 0 |
| 1716309000 | 179.57 | -0.36 | -0.20 | 179.65 | 179.78 | 178.78 | 0 |
| 1716222600 | 179.93 | 0.55 | 0.31 | 179.72 | 180.3 | 179.72 | 0 |
| 1715963400 | 179.38 | -0.18 | -0.10 | 179.37 | 179.49 | 178.61 | 0 |
| 1715877000 | 179.56 | -1.67 | -0.92 | 181.11 | 181.11 | 179.56 | 0 |
| 1715790600 | 181.23 | 1.37 | 0.76 | 180.36 | 181.31 | 180.06 | 0 |
| 1715704200 | 179.86 | -0.12 | -0.07 | 179.77 | 179.95 | 179.43 | 0 |
| 1715617800 | 179.98 | -0.23 | -0.13 | 180.43 | 180.43 | 179.7 | 0 |
| 1715358600 | 180.21 | 0.79 | 0.44 | 180.09 | 180.97 | 180.09 | 0 |
| 1715272200 | 179.42 | 1.65 | 0.93 | 178.2 | 179.55 | 177.97 | 0 |
| 1715185800 | 177.77 | 0.3 | 0.17 | 177.85 | 178.4 | 177.38 | 0 |
| 1715099400 | 177.47 | 2.61 | 1.49 | 175.74 | 177.47 | 175.37 | 0 |
| 1715013000 | 174.86 | 1.62 | 0.94 | 173.67 | 175.15 | 173.45 | 0 |
| 1714753800 | 173.24 | 0.76 | 0.44 | 172.98 | 174.21 | 172.53 | 0 |
| 1714667400 | 172.48 | -0.16 | -0.09 | 172.83 | 173.08 | 172.2 | 0 |
| 1714494600 | 172.64 | -1.93 | -1.11 | 174.38 | 174.38 | 172.6 | 0 |
| 1714408200 | 174.57 | -0.38 | -0.22 | 175.29 | 175.48 | 174.38 | 0 |
| 1714149000 | 174.95 | 2.17 | 1.26 | 173.58 | 175.23 | 173.4 | 0 |
| 1714062600 | 172.78 | -1.43 | -0.82 | 173.83 | 173.83 | 171.56 | 0 |
| 1713976200 | 174.21 | -0.69 | -0.39 | 175.32 | 175.66 | 174.13 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
