Antin Infrastructure Partners (8ZU)
TG
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.48 | 3.84615384615 | 12.48 | 12.96 | 11.96 | 39 | 12.46227979 | DE |
| 4 | 0.34 | 2.6941362916 | 12.62 | 12.96 | 11.5 | 37 | 12.38892216 | DE |
| 12 | 0.58 | 4.68497576737 | 12.38 | 12.96 | 11.28 | 83 | 12.1694783 | DE |
| 26 | -0.3 | -2.26244343891 | 13.26 | 13.84 | 10.14 | 100 | 11.65005324 | DE |
| 52 | 0.28 | 2.20820189274 | 12.68 | 17.19 | 10.14 | 200 | 12.85530036 | DE |
| 156 | -0.24 | -1.81818181818 | 13.2 | 17.19 | 10.14 | 206 | 12.86531352 | DE |
| 260 | -0.24 | -1.81818181818 | 13.2 | 17.19 | 10.14 | 206 | 12.86531352 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727382360 | 12.48 | 0.52 | 4.35 | 12.48 | 12.48 | 12.48 | 177 |
| 1727295960 | 11.96 | -0.04 | -0.33 | 11.96 | 11.96 | 11.96 | 1 |
| 1727209560 | 12 | -0.2 | -1.64 | 12 | 12 | 12 | 1 |
| 1727123160 | 12.2 | -0.3 | -2.40 | 12.16 | 12.28 | 12.16 | 9 |
| 1726864020 | 12.5 | -0.42 | -3.25 | 12.48 | 12.5 | 12.4 | 5 |
| 1726777560 | 12.92 | 0.34 | 2.70 | 12.52 | 12.92 | 12.52 | 4 |
| 1726691220 | 12.58 | 0 | 0.00 | 12.58 | 12.58 | 12.58 | 0 |
| 1726604820 | 12.58 | 0 | 0.00 | 12.58 | 12.58 | 12.58 | 0 |
| 1726518420 | 12.58 | 0.08 | 0.64 | 12.58 | 12.78 | 12.58 | 19 |
| 1726259160 | 12.5 | -0.04 | -0.32 | 12.5 | 12.5 | 12.5 | 1 |
| 1726172760 | 12.54 | 0.38 | 3.12 | 12.24 | 12.54 | 11.5 | 236 |
| 1726086360 | 12.16 | 0.5 | 4.29 | 11.56 | 12.24 | 11.56 | 117 |
| 1725999960 | 11.66 | 0.04 | 0.34 | 11.66 | 11.66 | 11.66 | 5 |
| 1725913620 | 11.62 | -0.28 | -2.35 | 11.62 | 11.62 | 11.62 | 9 |
| 1725654360 | 11.9 | -0.3 | -2.46 | 11.9 | 11.9 | 11.9 | 1 |
| 1725567960 | 12.2 | 0.14 | 1.16 | 12.02 | 12.2 | 12.02 | 33 |
| 1725481560 | 12.06 | -0.06 | -0.50 | 11.94 | 12.06 | 11.84 | 10 |
| 1725395160 | 12.12 | -0.24 | -1.94 | 12.42 | 12.42 | 12.12 | 32 |
| 1725308760 | 12.36 | -0.26 | -2.06 | 12.54 | 12.54 | 12.36 | 6 |
| 1725049560 | 12.62 | 0.24 | 1.94 | 12.62 | 12.62 | 12.62 | 2 |
| 1724963220 | 12.38 | 0 | 0.00 | 12.38 | 12.38 | 12.38 | 0 |
| 1724876820 | 12.38 | 0 | 0.00 | 12.38 | 12.38 | 12.38 | 0 |
| 1724790420 | 12.38 | 0.14 | 1.14 | 12.28 | 12.38 | 12.28 | 302 |
| 1724704020 | 12.24 | 0.08 | 0.66 | 12.24 | 12.24 | 12.24 | 72 |
| 1724444820 | 12.16 | 0.04 | 0.33 | 12.16 | 12.16 | 12.16 | 2 |
| 1724358420 | 12.12 | 0 | 0.00 | 12.18 | 12.18 | 12.12 | 9 |
| 1724271960 | 12.12 | -0.12 | -0.98 | 12.14 | 12.2 | 12.12 | 3 |
| 1724185560 | 12.24 | -0.06 | -0.49 | 12.2 | 12.32 | 12.14 | 5 |
| 1724099220 | 12.3 | 0.32 | 2.67 | 12.1 | 12.46 | 12.1 | 546 |
| 1723840020 | 11.98 | -0.18 | -1.48 | 12.04 | 12.04 | 11.84 | 523 |
| 1723753620 | 12.16 | -0.06 | -0.49 | 11.84 | 12.16 | 11.84 | 50 |
| 1723667160 | 12.22 | 0.24 | 2.00 | 12.2 | 12.22 | 12.2 | 2 |
| 1723580760 | 11.98 | -0.66 | -5.22 | 12.64 | 12.7 | 11.98 | 654 |
| 1723494360 | 12.64 | -0.1 | -0.78 | 12.82 | 12.96 | 12.64 | 27 |
| 1723235220 | 12.74 | 0.62 | 5.12 | 12.68 | 12.76 | 12.68 | 76 |
| 1723148820 | 12.12 | -0.02 | -0.16 | 12.12 | 12.12 | 12.12 | 1 |
| 1723062360 | 12.14 | 0.18 | 1.51 | 12.28 | 12.28 | 12.14 | 11 |
| 1722975960 | 11.96 | 0.42 | 3.64 | 11.94 | 11.96 | 11.94 | 2 |
| 1722889620 | 11.54 | -0.28 | -2.37 | 11.7 | 11.7 | 11.28 | 566 |
| 1722630360 | 11.82 | -0.9 | -7.08 | 12.1 | 12.1 | 11.82 | 9 |
| 1722543960 | 12.72 | 0 | 0.00 | 12.72 | 12.72 | 12.72 | 0 |
| 1722457560 | 12.72 | 0.08 | 0.63 | 12.72 | 12.72 | 12.72 | 1 |
| 1722371220 | 12.64 | 0.16 | 1.28 | 12.28 | 12.64 | 12.28 | 22 |
| 1722284760 | 12.48 | 0.16 | 1.30 | 12.36 | 12.64 | 12.36 | 7 |
| 1722025620 | 12.32 | 0.3 | 2.50 | 12.1 | 12.32 | 12.1 | 4 |
| 1721939160 | 12.02 | -0.56 | -4.45 | 12.32 | 12.32 | 11.92 | 162 |
| 1721852820 | 12.58 | -0.14 | -1.10 | 12.68 | 12.68 | 12.58 | 10 |
| 1721766420 | 12.72 | -0.12 | -0.93 | 12.9 | 12.9 | 12.72 | 4 |
| 1721679960 | 12.84 | 0.22 | 1.74 | 12.62 | 12.84 | 12.62 | 5 |
| 1721420760 | 12.62 | -0.18 | -1.41 | 12.58 | 12.62 | 12.58 | 34 |
| 1721334360 | 12.8 | 0.3 | 2.40 | 12.56 | 12.82 | 12.56 | 64 |
| 1721248020 | 12.5 | 0.18 | 1.46 | 12.12 | 12.5 | 12.06 | 473 |
| 1721161560 | 12.32 | -0.18 | -1.44 | 12.44 | 12.46 | 12.22 | 138 |
| 1721075160 | 12.5 | 0.12 | 0.97 | 12.54 | 12.58 | 12.48 | 11 |
| 1720815960 | 12.38 | 0.02 | 0.16 | 12.38 | 12.38 | 12.38 | 3 |
| 1720729560 | 12.36 | 0.22 | 1.81 | 12.18 | 12.36 | 12.18 | 15 |
| 1720643220 | 12.14 | 0.1 | 0.83 | 11.78 | 12.16 | 11.78 | 18 |
| 1720556760 | 12.04 | -0.04 | -0.33 | 12.08 | 12.08 | 12.04 | 4 |
| 1720470360 | 12.08 | -0.2 | -1.63 | 12.24 | 12.5 | 12.08 | 16 |
| 1720211220 | 12.28 | 0.22 | 1.82 | 12.38 | 12.5 | 12.28 | 43 |
| 1720124820 | 12.06 | -0.08 | -0.66 | 12.12 | 12.12 | 12.06 | 5 |
| 1720038420 | 12.14 | 0.42 | 3.58 | 12.16 | 12.16 | 12.14 | 10 |
| 1719952020 | 11.72 | 0.24 | 2.09 | 11.48 | 11.72 | 11.42 | 21 |
| 1719865620 | 11.48 | 0.18 | 1.59 | 11.48 | 11.7 | 11.46 | 60 |
| 1719606420 | 11.3 | 0.24 | 2.17 | 11.26 | 11.96 | 11.22 | 141 |
| 1719520020 | 11.06 | -0.26 | -2.30 | 11.36 | 11.36 | 11.04 | 8 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
