Ao World Plc Historical Data - AO.

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	1.4	1.34615384615	104	107	103	172734	104.75971007	DE
4	-2.8	-2.58780036969	108.2	114	103	298558	107.20823917	DE
12	-6.6	-5.89285714286	112	116	103	255050	108.61644989	DE
26	-3.6	-3.30275229358	109	120	102	421365	112.4631031	DE
52	19.4	22.5581395349	86	120	77.35	586325	100.62652139	DE
156	-23.5	-18.2311869666	128.9	132	37.72	1160534	77.75774315	DE
260	43.9	71.3821138211	61.5	443	37.72	1144882	133.89219757	DE

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1731951000	105.4	-0.2	-0.19	103	106.8	103	201211
1731691800	105.6	0.6	0.57	104.6	107	103.4	113624
1731605400	105	1.2	1.16	103.8	105	103.6	177822
1731519000	103.8	-0.4	-0.38	104.6	104.8	103.8	148449
1731432600	104.2	-3	-2.80	104	106.2	103.6	222564
1731346200	107.2	0.8	0.75	106.4	107.6	105.2	167156
1731087000	106.4	0.6	0.57	105.6	106.6	105	70718
1731000600	105.8	0.8	0.76	106	106	104	164931
1730914200	105	1	0.96	108	108	103	228493
1730827800	104	-2.6	-2.44	107	107.8	103.8	683648
1730741400	106.6	0	0.00	108	108	105.4	237703
1730482200	106.6	-2	-1.84	110	110	105.8	244972
1730395800	108.6	-2.8	-2.51	113	113	107	189260
1730309400	111.4	1.2	1.09	114	114	108.8	170021
1730223000	110.2	-0.2	-0.18	112	112	109.4	180325
1730136600	110.4	0.6	0.55	112	112	108.2	204068
1729873800	109.8	3.8	3.58	111	111	105.4	772039
1729787400	106	-0.6	-0.56	105.6	107	105.6	114125
1729701000	106.6	-1.6	-1.48	112.8	112.8	106	186991
1729614600	108.2	1.8	1.69	108.2	108.2	106.2	1493042
1729528200	106.4	-2.4	-2.21	108.2	108.4	106.4	200701
1729269000	108.8	-0.2	-0.18	112	112	108.2	150623
1729182600	109	-1.4	-1.27	110.6	111.2	108.6	66678
1729096200	110.4	2.6	2.41	111	113.4	108.2	469949
1729009800	107.8	-0.6	-0.55	106.8	107.8	106.6	173271
1728923400	108.4	1.4	1.31	108.2	108.6	107	158895
1728664200	107	-1.8	-1.65	108.4	109	107	336376
1728577800	108.8	0.6	0.55	108	108.8	107	68499
1728491400	108.2	-0.6	-0.55	110.8	110.8	108.2	183096
1728405000	108.8	1	0.93	107.6	108.8	106.2	130191
1728318600	107.8	-0.8	-0.74	108	108	106.4	145139
1728059400	108.6	1.6	1.50	108.6	109.2	107.4	190134
1727973000	107	-0.6	-0.56	108	108	106.2	373772
1727886600	107.6	-2	-1.82	109.8	110.6	107.6	178606
1727800200	109.6	-2.8	-2.49	111.2	111.6	109.4	552811
1727713800	112.4	2.6	2.37	108	112.4	108	922495
1727454600	109.8	1.4	1.29	108.2	109.8	107.2	501216
1727368200	108.4	1.6	1.50	107	109	106.4	164142
1727281800	106.8	0	0.00	106.2	108.8	106.2	107773
1727195400	106.8	0.2	0.19	110	110	106.2	95801
1727109000	106.6	0	0.00	106.6	107.2	106	99608
1726849800	106.6	-0.6	-0.56	106.8	107.6	106.6	516583
1726763400	107.2	0.2	0.19	107	110.4	107	335953
1726677000	107	-1	-0.93	110	110	107	225388
1726590600	108	-1.2	-1.10	109.8	110.4	107.8	313170
1726504200	109.2	-0.4	-0.36	107	109.2	107	138253
1726245000	109.6	1.4	1.29	108.2	110.6	108	159107
1726158600	108.2	0.8	0.74	107.6	109	107.6	97990
1726072200	107.4	-1.2	-1.10	107	109.2	107	290852
1725985800	108.6	-1	-0.91	108.2	109.4	108	186790
1725899400	109.6	0.6	0.55	109.8	110.4	108.4	130529
1725640200	109	-3.8	-3.37	110	111.8	108.6	185267
1725553800	112.8	-0.6	-0.53	115.2	115.2	112.8	111015
1725467400	113.4	-0.6	-0.53	110	114	110	263313
1725381000	114	0	0.00	110	114.4	110	178538
1725294600	114	0	0.00	113.2	115.2	112.8	125114
1725035400	114	1.8	1.60	111	114.4	111	304942
1724949000	112.2	-1.4	-1.23	112	114.4	110.8	212631
1724862600	113.6	-0.2	-0.18	114	115.4	112.2	200084
1724776200	113.8	-1.2	-1.04	112	116	112	177439
1724430600	115	1	0.88	114.2	116.4	114.2	133659
1724344200	114	-1.4	-1.21	114.4	116.4	114	124168
1724257800	115.4	1.6	1.41	113.2	116	113.2	152938
1724171400	113.8	-1.4	-1.22	115.4	116.2	113.8	99038
1724085000	115.2	0.2	0.17	116.4	116.4	114.2	64612

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Ao World Plc (AO.)

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Your Recent History

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Ao World Plc (AO.) Historical

Ao World Plc (AO.)

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Your Recent History