AP Moeller Maers A (PK) (AMKAF)
USOTC
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 | 0.16 | 0.00888967908259 | 1799.84 | 1800 | 1783.41 | 3 | 1799.98222222 | CS |
| 4 | 291 | 19.2842942346 | 1509 | 1801.88 | 1500 | 13 | 1691.22634286 | CS |
| 12 | 330.05 | 22.4531446648 | 1469.95 | 1801.88 | 1361 | 13 | 1564.39912177 | CS |
| 26 | 370 | 25.8741258741 | 1430 | 1801.88 | 1335 | 11 | 1550.62380094 | CS |
| 52 | 438 | 32.1585903084 | 1362 | 1815.106 | 1246 | 17 | 1485.87196105 | CS |
| 156 | -1136.76 | -38.7079638786 | 2936.76 | 3399.99 | 1246 | 19 | 1899.89872222 | CS |
| 260 | 863 | 92.1024546425 | 937 | 3496.92 | 662.01 | 18 | 2016.88122691 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741386000 | 1800 | 0 | 0.00 | 1800 | 1800 | 1800 | 27 |
| 1741300140 | 1800 | 0 | 0.00 | 1783.41 | 1800 | 1783.41 | 7 |
| 1741213560 | 1800 | 0 | 0.00 | 1800 | 1800 | 1800 | 0 |
| 1741127160 | 1800 | 0 | 0.00 | 1800 | 1800 | 1800 | 0 |
| 1741040760 | 1800 | 0.16 | 0.01 | 1800 | 1800 | 1800 | 1 |
| 1740781260 | 1799.84 | 149.84 | 9.08 | 1799.84 | 1799.84 | 1799.84 | 1 |
| 1740695340 | 1650 | -105 | -5.98 | 1745 | 1745 | 1650 | 15 |
| 1740608400 | 1755 | 4.5 | 0.26 | 1755 | 1755 | 1755 | 1 |
| 1740522480 | 1750.5 | -49.5 | -2.75 | 1700.16 | 1750.5 | 1700.16 | 6 |
| 1740435600 | 1800 | -1.88 | -0.10 | 1801.88 | 1801.88 | 1700 | 35 |
| 1740176400 | 1801.88 | 102.88 | 6.06 | 1723.05 | 1801.88 | 1723.05 | 3 |
| 1740090480 | 1699 | 15.22 | 0.90 | 1695 | 1699 | 1695 | 24 |
| 1740003960 | 1683.78 | 38.78 | 2.36 | 1683.78 | 1683.78 | 1683.78 | 1 |
| 1739917320 | 1645 | 0 | 0.00 | 1645 | 1645 | 1645 | 0 |
| 1739571720 | 1645 | 0 | 0.00 | 1645 | 1645 | 1645 | 0 |
| 1739485320 | 1645 | 1.15 | 0.07 | 1644 | 1645 | 1644 | 13 |
| 1739398920 | 1643.85 | 53.85 | 3.39 | 1643.85 | 1643.85 | 1643.85 | 51 |
| 1739312940 | 1590 | 90 | 6.00 | 1590 | 1590 | 1590 | 13 |
| 1739226000 | 1500 | -90 | -5.66 | 1509 | 1509 | 1500 | 4 |
| 1738966800 | 1590 | 0 | 0.00 | 1590 | 1590 | 1590 | 0 |
| 1738880400 | 1590 | 214 | 15.55 | 1495.33 | 1590 | 1495.33 | 39 |
| 1738794540 | 1376 | 0 | 0.00 | 1376 | 1376 | 1376 | 0 |
| 1738708140 | 1376 | 0 | 0.00 | 1376 | 1376 | 1376 | 0 |
| 1738621740 | 1376 | -54 | -3.78 | 1430 | 1430 | 1376 | 11 |
| 1738362000 | 1430 | 21.11 | 1.50 | 1408.89 | 1430 | 1408.89 | 20 |
| 1738276080 | 1408.89 | -11.11 | -0.78 | 1408.89 | 1408.89 | 1408.89 | 1 |
| 1738189680 | 1420 | 0 | 0.00 | 1420 | 1420 | 1420 | 0 |
| 1738103280 | 1420 | 2.36 | 0.17 | 1420 | 1420 | 1420 | 1 |
| 1738016820 | 1417.6411 | 0 | 0.00 | 1417.6411 | 1417.6411 | 1417.6411 | 0 |
| 1737757620 | 1417.6411 | 0 | 0.00 | 1417.6411 | 1417.6411 | 1417.6411 | 0 |
| 1737671220 | 1417.6411 | 17.63 | 1.26 | 1400 | 1417.6411 | 1400 | 61 |
| 1737584640 | 1400.01 | 0.01 | 0.00 | 1482.88 | 1482.88 | 1400.01 | 19 |
| 1737498540 | 1400 | 30.64 | 2.24 | 1400 | 1400 | 1400 | 2 |
| 1737152880 | 1369.3614 | -60.46 | -4.23 | 1370 | 1370 | 1361 | 27 |
| 1737066420 | 1429.82 | -86.68 | -5.72 | 1429.82 | 1429.82 | 1429.82 | 4 |
| 1736979720 | 1516.5 | 44.5 | 3.02 | 1516.162 | 1516.5 | 1516.162 | 8 |
| 1736893200 | 1472 | 0 | 0.00 | 1472 | 1472 | 1472 | 0 |
| 1736806800 | 1472 | -55 | -3.60 | 1527.35 | 1527.35 | 1427 | 14 |
| 1736548140 | 1527 | 0 | 0.00 | 1527 | 1527 | 1527 | 0 |
| 1736375340 | 1527 | -0.75 | -0.05 | 1527 | 1527 | 1527 | 6 |
| 1736288940 | 1527.75 | 0 | 0.00 | 1527.75 | 1527.75 | 1527.75 | 0 |
| 1736202540 | 1527.75 | 0 | 0.00 | 1527.75 | 1527.75 | 1527.75 | 0 |
| 1735943340 | 1527.75 | 0 | 0.00 | 1527.75 | 1527.75 | 1527.75 | 0 |
| 1735856940 | 1527.75 | 0 | 0.00 | 1527.75 | 1527.75 | 1527.75 | 0 |
| 1735684140 | 1527.75 | 0 | 0.00 | 1527.75 | 1527.75 | 1527.75 | 0 |
| 1735597740 | 1527.75 | -195.88 | -11.36 | 1696 | 1696 | 1527.75 | 6 |
| 1735338000 | 1723.625 | 194.35 | 12.71 | 1723.625 | 1723.625 | 1723.625 | 14 |
| 1735251600 | 1529.2739 | 0 | 0.00 | 1529.2739 | 1529.2739 | 1529.2739 | 0 |
| 1735078800 | 1529.2739 | 0 | 0.00 | 1529.2739 | 1529.2739 | 1529.2739 | 0 |
| 1734992400 | 1529.2739 | -39.88 | -2.54 | 1529.2739 | 1529.2739 | 1529.2739 | 2 |
| 1734733740 | 1569.15 | 0 | 0.00 | 1569.15 | 1569.15 | 1569.15 | 0 |
| 1734647340 | 1569.15 | 0 | 0.00 | 1569.15 | 1569.15 | 1569.15 | 0 |
| 1734560940 | 1569.15 | -0.85 | -0.05 | 1469.95 | 1569.15 | 1469.95 | 8 |
| 1734474000 | 1570 | 0 | 0.00 | 1570 | 1570 | 1570 | 0 |
| 1734387600 | 1570 | 0 | 0.00 | 1570 | 1570 | 1570 | 0 |
| 1734128400 | 1570 | 0 | 0.00 | 1570 | 1570 | 1570 | 0 |
| 1734042000 | 1570 | 0 | 0.00 | 1570 | 1570 | 1570 | 0 |
| 1733955600 | 1570 | 0 | 0.00 | 1570 | 1570 | 1570 | 0 |
| 1733869200 | 1570 | 0 | 0.00 | 1570 | 1570 | 1570 | 1 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
