Antin Infrastructure Partners (ANTIN)
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 | -0.3 | -2.59067357513 | 11.58 | 11.8 | 11 | 35042 | 11.59894172 | DE |
| 4 | 0.36 | 3.2967032967 | 10.92 | 11.8 | 10.84 | 35554 | 11.3604579 | DE |
| 12 | 0.28 | 2.54545454545 | 11 | 11.8 | 10.6 | 33691 | 11.25106412 | DE |
| 26 | -1.12 | -9.03225806452 | 12.4 | 13 | 9.4 | 29663 | 11.19629227 | DE |
| 52 | -4.02 | -26.2745098039 | 15.3 | 15.5 | 9.4 | 28943 | 11.87801679 | DE |
| 156 | -10.74 | -48.7738419619 | 22.02 | 32.4 | 9.4 | 37127 | 18.3438939 | DE |
| 260 | -17.62 | -60.9688581315 | 28.9 | 35.92 | 9.4 | 36300 | 19.48341707 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740763800 | 11.28 | -0.46 | -3.92 | 11.72 | 11.72 | 11 | 56554 |
| 1740677400 | 11.74 | 0.2 | 1.73 | 11.54 | 11.74 | 11.36 | 35098 |
| 1740591000 | 11.54 | 0.16 | 1.41 | 11.38 | 11.54 | 11.38 | 19727 |
| 1740504600 | 11.38 | -0.16 | -1.39 | 11.52 | 11.56 | 11.38 | 30310 |
| 1740418200 | 11.54 | -0.12 | -1.03 | 11.68 | 11.72 | 11.5 | 22098 |
| 1740159000 | 11.66 | 0.12 | 1.04 | 11.58 | 11.8 | 11.58 | 67976 |
| 1740072600 | 11.54 | 0.04 | 0.35 | 11.46 | 11.6 | 11.34 | 32927 |
| 1739986200 | 11.5 | -0.04 | -0.35 | 11.56 | 11.68 | 11.5 | 68827 |
| 1739899800 | 11.54 | 0.04 | 0.35 | 11.5 | 11.72 | 11.46 | 50257 |
| 1739813400 | 11.5 | 0.1 | 0.88 | 11.36 | 11.58 | 11.3 | 18799 |
| 1739554200 | 11.4 | 0.16 | 1.42 | 11.5 | 11.56 | 11.26 | 35213 |
| 1739467800 | 11.24 | 0.22 | 2.00 | 11.14 | 11.34 | 11.08 | 75358 |
| 1739381400 | 11.02 | -0.24 | -2.13 | 11.28 | 11.46 | 11.02 | 44628 |
| 1739295000 | 11.26 | 0.06 | 0.54 | 11.2 | 11.32 | 11.04 | 30102 |
| 1739208600 | 11.2 | 0.12 | 1.08 | 11.12 | 11.38 | 11.12 | 18157 |
| 1738949400 | 11.08 | 0.02 | 0.18 | 11.12 | 11.18 | 11 | 19073 |
| 1738863000 | 11.06 | 0.06 | 0.55 | 11.06 | 11.16 | 10.98 | 41715 |
| 1738776600 | 11 | 0 | 0.00 | 11 | 11 | 10.84 | 17866 |
| 1738690200 | 11 | -0.08 | -0.72 | 11.06 | 11.06 | 10.94 | 10150 |
| 1738603800 | 11.08 | -0.2 | -1.77 | 11.24 | 11.24 | 10.92 | 31460 |
| 1738344600 | 11.28 | 0.34 | 3.11 | 10.92 | 11.28 | 10.86 | 41339 |
| 1738258200 | 10.94 | 0.24 | 2.24 | 10.72 | 11.18 | 10.72 | 58184 |
| 1738171800 | 10.7 | 0 | 0.00 | 10.7 | 10.72 | 10.62 | 12963 |
| 1738085400 | 10.7 | 0.04 | 0.38 | 10.68 | 10.8 | 10.62 | 13092 |
| 1737999000 | 10.66 | -0.12 | -1.11 | 10.66 | 10.8 | 10.66 | 15207 |
| 1737739800 | 10.78 | -0.12 | -1.10 | 10.78 | 10.88 | 10.78 | 17102 |
| 1737653400 | 10.9 | 0 | 0.00 | 10.9 | 10.9 | 10.9 | 0 |
| 1737567000 | 10.9 | 0 | 0.00 | 10.9 | 10.9 | 10.9 | 0 |
| 1737480600 | 10.9 | 0.08 | 0.74 | 10.82 | 10.96 | 10.68 | 18720 |
| 1737394200 | 10.82 | -0.18 | -1.64 | 11 | 11.1 | 10.82 | 22354 |
| 1737135000 | 11 | -0.52 | -4.51 | 11.2 | 11.42 | 10.7 | 87526 |
| 1737048600 | 11.52 | 0.28 | 2.49 | 11.24 | 11.56 | 11.24 | 12971 |
| 1736962200 | 11.24 | 0.54 | 5.05 | 10.7 | 11.24 | 10.68 | 34593 |
| 1736875800 | 10.7 | 0.08 | 0.75 | 10.74 | 10.82 | 10.64 | 16953 |
| 1736789400 | 10.62 | -0.18 | -1.67 | 10.82 | 10.82 | 10.6 | 20818 |
| 1736530200 | 10.8 | -0.2 | -1.82 | 11.02 | 11.06 | 10.78 | 26846 |
| 1736443800 | 11 | -0.18 | -1.61 | 11.2 | 11.2 | 11 | 19897 |
| 1736357400 | 11.18 | -0.3 | -2.61 | 11.46 | 11.6 | 11.16 | 24941 |
| 1736271000 | 11.48 | 0.02 | 0.17 | 11.5 | 11.52 | 11.28 | 25885 |
| 1736184600 | 11.46 | 0.32 | 2.87 | 11.24 | 11.58 | 11.22 | 31753 |
| 1735925400 | 11.14 | -0.06 | -0.54 | 11.22 | 11.28 | 11.14 | 22703 |
| 1735839000 | 11.2 | 0.16 | 1.45 | 11.1 | 11.28 | 11.1 | 28982 |
| 1735666200 | 11.04 | 0.04 | 0.36 | 11.02 | 11.12 | 10.96 | 10504 |
| 1735579800 | 11 | 0.12 | 1.10 | 10.86 | 11.06 | 10.8 | 21298 |
| 1735320600 | 10.88 | 0.08 | 0.74 | 10.88 | 11.16 | 10.8 | 21774 |
| 1735061400 | 10.8 | -0.26 | -2.35 | 11.16 | 11.16 | 10.7 | 33267 |
| 1734975000 | 11.06 | -0.34 | -2.98 | 11.42 | 11.44 | 11.06 | 22250 |
| 1734715800 | 11.4 | 0 | 0.00 | 11.32 | 11.48 | 11.12 | 92716 |
| 1734629400 | 11.4 | -0.04 | -0.35 | 11.38 | 11.56 | 11.08 | 102675 |
| 1734543000 | 11.44 | 0.02 | 0.18 | 11.5 | 11.54 | 11.42 | 16093 |
| 1734456600 | 11.42 | 0.04 | 0.35 | 11.38 | 11.5 | 11.2 | 43639 |
| 1734370200 | 11.38 | 0 | 0.00 | 11.36 | 11.38 | 11.16 | 32166 |
| 1734111000 | 11.38 | -0.04 | -0.35 | 11.42 | 11.52 | 11.28 | 34177 |
| 1734024600 | 11.42 | -0.06 | -0.52 | 11.5 | 11.54 | 11.38 | 23831 |
| 1733938200 | 11.48 | 0.06 | 0.53 | 11.44 | 11.62 | 11.3 | 91427 |
| 1733851800 | 11.42 | 0 | 0.00 | 11.42 | 11.42 | 11.42 | 0 |
| 1733765400 | 11.42 | 0.32 | 2.88 | 11.1 | 11.44 | 11.1 | 28624 |
| 1733506200 | 11.1 | 0.1 | 0.91 | 11 | 11.1 | 10.8 | 22315 |
| 1733419800 | 11 | 0.5 | 4.76 | 10.52 | 11 | 10.52 | 35072 |
| 1733333400 | 10.5 | 0.3 | 2.94 | 10.14 | 10.58 | 10.14 | 27177 |
| 1733247000 | 10.2 | -0.12 | -1.16 | 10.32 | 10.4 | 10.2 | 24674 |
| 1733160600 | 10.32 | 0 | 0.00 | 10.22 | 10.36 | 10.18 | 8530 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
