AB Dynamics plc (ABDP.GB)
AQSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -70 | -3.52644836272 | 1985 | 1985 | 1915 | 133 | 1921.15577889 | DE |
| 4 | -180 | -8.59188544153 | 2095 | 2095 | 1880 | 146 | 1962.22858452 | DE |
| 12 | 85 | 4.64480874317 | 1830 | 2095 | 1641.8 | 209 | 1806.14507542 | DE |
| 26 | -115 | -5.66502463054 | 2030 | 2160 | 1641.8 | 354 | 1936.54106159 | DE |
| 52 | 165 | 9.42857142857 | 1750 | 2225.55 | 1641.8 | 315 | 1888.87499517 | DE |
| 156 | 145 | 8.19209039548 | 1770 | 2225.55 | 921 | 466 | 1542.30560923 | DE |
| 260 | -215 | -10.0938967136 | 2130 | 2449 | 921 | 703 | 1762.57713805 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735918500 | 1915 | 0 | 0.00 | 1915 | 1915 | 1915 | 0 |
| 1735832160 | 1915 | 0 | 0.00 | 1915 | 1959.75 | 1915 | 189 |
| 1735662660 | 1915 | 0 | 0.00 | 1915 | 1915 | 1915 | 0 |
| 1735576260 | 1915 | -70 | -3.53 | 1985 | 1985 | 1915 | 174 |
| 1735313700 | 1985 | 0 | 0.00 | 1985 | 1985 | 1977.3 | 35 |
| 1735057680 | 1985 | 0 | 0.00 | 1985 | 1985 | 1985 | 0 |
| 1734971280 | 1985 | 0 | 0.00 | 1985 | 1985 | 1980 | 675 |
| 1734712200 | 1985 | 0 | 0.00 | 1985 | 1985 | 1985 | 0 |
| 1734622440 | 1985 | 0 | 0.00 | 1985 | 1985 | 1985 | 0 |
| 1734536340 | 1985 | 30 | 1.53 | 1955 | 1985 | 1955 | 250 |
| 1734449880 | 1955 | 0 | 0.00 | 1955 | 1955 | 1880 | 810 |
| 1734366420 | 1955 | -30 | -1.51 | 1985 | 1985 | 1955 | 0 |
| 1734104460 | 1985 | 0 | 0.00 | 1985 | 1985 | 1919.4 | 50 |
| 1734020880 | 1985 | 0 | 0.00 | 1985 | 1985 | 1985 | 0 |
| 1733931060 | 1985 | -80 | -3.87 | 2065 | 2075 | 1985 | 0 |
| 1733848080 | 2065 | -30 | -1.43 | 2095 | 2095 | 2065 | 0 |
| 1733761860 | 2095 | 0 | 0.00 | 2095 | 2095 | 2095 | 0 |
| 1733495700 | 2095 | 0 | 0.00 | 2095 | 2095 | 2095 | 0 |
| 1733416140 | 2095 | 0 | 0.00 | 2095 | 2095 | 2095 | 0 |
| 1733326500 | 2095 | 0 | 0.00 | 2095 | 2095 | 2095 | 0 |
| 1733239800 | 2095 | 0 | 0.00 | 2095 | 2095 | 2095 | 0 |
| 1733156940 | 2095 | 0 | 0.00 | 2095 | 2095 | 2095 | 0 |
| 1732897620 | 2095 | 90 | 4.49 | 2005 | 2095 | 2005 | 0 |
| 1732808160 | 2005 | 0 | 0.00 | 2005 | 2005 | 2005 | 0 |
| 1732721820 | 2005 | -30 | -1.47 | 2035 | 2035 | 2005 | 0 |
| 1732638480 | 2035 | 20 | 0.99 | 2015 | 2035 | 2015 | 0 |
| 1732548840 | 2015 | 0 | 0.00 | 2015 | 2021.2 | 2015 | 49 |
| 1732289460 | 2015 | 0 | 0.00 | 2015 | 2015 | 2015 | 0 |
| 1732203480 | 2015 | 0 | 0.00 | 2015 | 2015 | 2015 | 0 |
| 1732120140 | 2015 | 0 | 0.00 | 2015 | 2042.4 | 2015 | 129 |
| 1732033620 | 2015 | 0 | 0.00 | 2015 | 2015 | 2000 | 110 |
| 1731947580 | 2015 | 0 | 0.00 | 2015 | 2015 | 2015 | 0 |
| 1731688080 | 2015 | 60 | 3.07 | 1955 | 2035 | 1955 | 0 |
| 1731598260 | 1955 | 0 | 0.00 | 1955 | 1955 | 1955 | 0 |
| 1731511920 | 1955 | 0 | 0.00 | 1955 | 1955 | 1955 | 0 |
| 1731428820 | 1955 | 0 | 0.00 | 1955 | 1989.7 | 1955 | 200 |
| 1731342540 | 1955 | 70 | 3.71 | 1885 | 1955 | 1885 | 60 |
| 1731083160 | 1885 | 50 | 2.72 | 1835 | 1915 | 1835 | 0 |
| 1730993820 | 1835 | 70 | 3.97 | 1765 | 1835 | 1765 | 0 |
| 1730910480 | 1765 | 0 | 0.00 | 1765 | 1765 | 1765 | 0 |
| 1730824080 | 1765 | 0 | 0.00 | 1765 | 1765 | 1765 | 0 |
| 1730737740 | 1765 | 0 | 0.00 | 1765 | 1765 | 1765 | 0 |
| 1730475300 | 1765 | 0 | 0.00 | 1765 | 1765 | 1765 | 0 |
| 1730388900 | 1765 | -45 | -2.49 | 1885 | 1885 | 1765 | 0 |
| 1730305440 | 1810 | 140 | 8.38 | 1670 | 1810 | 1670 | 0 |
| 1730193840 | 1670 | 0 | 0.00 | 1670 | 1670 | 1641.8 | 910 |
| 1730132940 | 1670 | -10 | -0.60 | 1675 | 1690 | 1646 | 1287 |
| 1729869960 | 1680 | -50 | -2.89 | 1730 | 1730 | 1647.25 | 2650 |
| 1729783680 | 1730 | -60 | -3.35 | 1790 | 1790 | 1696.55 | 572 |
| 1729697340 | 1790 | -20 | -1.10 | 1810 | 1810 | 1790 | 0 |
| 1729610340 | 1810 | -40 | -2.16 | 1850 | 1850 | 1792.6 | 150 |
| 1729524420 | 1850 | -40 | -2.12 | 1890 | 1890 | 1850 | 0 |
| 1729262100 | 1890 | 0 | 0.00 | 1890 | 1890 | 1865 | 1054 |
| 1729178580 | 1890 | 0 | 0.00 | 1890 | 1897 | 1890 | 397 |
| 1729092540 | 1890 | 10 | 0.53 | 1880 | 1895.75 | 1852 | 293 |
| 1729006140 | 1880 | 50 | 2.73 | 1830 | 1880 | 1830 | 1226 |
| 1728919680 | 1830 | 0 | 0.00 | 1830 | 1830 | 1830 | 0 |
| 1728657480 | 1830 | 0 | 0.00 | 1830 | 1830 | 1830 | 0 |
| 1728574140 | 1830 | 0 | 0.00 | 1830 | 1830 | 1830 | 0 |
| 1728484740 | 1830 | 0 | 0.00 | 1830 | 1830 | 1830 | 0 |
| 1728401340 | 1830 | -20 | -1.08 | 1850 | 1850 | 1797.4 | 177 |
| 1728311580 | 1850 | -20 | -1.07 | 1870 | 1870 | 1830.01 | 2252 |
| 1728053040 | 1870 | 0 | 0.00 | 1870 | 1870 | 1870 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
