Afentra Plc (AET.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 | 0 | 0 | 49 | 49 | 45.536 | 72099 | 47.75474309 | DE |
| 4 | 0.4 | 0.82304526749 | 48.6 | 49 | 44.362 | 63106 | 47.38885891 | DE |
| 12 | -9 | -15.5172413793 | 58 | 59.1346 | 44.362 | 59607 | 49.01855264 | DE |
| 26 | 10.5 | 27.2727272727 | 38.5 | 62.5 | 38.5 | 54587 | 50.86289954 | DE |
| 52 | 22.2 | 82.8358208955 | 26.8 | 62.5 | 25.3133 | 54814 | 41.99288555 | DE |
| 156 | 34 | 226.666666667 | 15 | 62.5 | 15 | 64895 | 31.4734129 | DE |
| 260 | 34 | 226.666666667 | 15 | 62.5 | 15 | 64895 | 31.4734129 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727793720 | 49 | 1 | 2.08 | 48 | 49 | 47.4 | 7358 |
| 1727710080 | 48 | 0 | 0.00 | 48 | 48 | 46.831 | 6806 |
| 1727447580 | 48 | 0.8 | 1.69 | 47.2 | 48 | 46.7 | 68361 |
| 1727364240 | 47.2 | -1.8 | -3.67 | 49 | 49 | 45.536 | 207633 |
| 1727277960 | 49 | 0 | 0.00 | 49 | 49 | 47.38 | 70335 |
| 1727191740 | 49 | 1 | 2.08 | 48 | 49 | 47.099 | 36224 |
| 1727102220 | 48 | -0.4 | -0.83 | 48 | 48 | 46.588 | 6272 |
| 1726843740 | 48.4 | 0 | 0.00 | 48.4 | 48.4 | 46.864 | 54095 |
| 1726756740 | 48.4 | 1.4 | 2.98 | 47 | 48.4 | 47 | 6275 |
| 1726669920 | 47 | 0 | 0.00 | 47 | 47.48 | 46.7 | 11539 |
| 1726586700 | 47 | 0 | 0.00 | 47 | 47.348 | 46.312 | 28265 |
| 1726498920 | 47 | 0 | 0.00 | 47 | 47 | 45.696 | 34107 |
| 1726238280 | 47 | 0.4 | 0.86 | 46.6 | 47 | 45.5376 | 147601 |
| 1726151880 | 46.6 | 0.6 | 1.30 | 46.6 | 47 | 45.6 | 88464 |
| 1726068360 | 46 | 0 | 0.00 | 46 | 46 | 46 | 0 |
| 1725981960 | 46 | -1 | -2.13 | 47 | 47 | 44.362 | 133319 |
| 1725892800 | 47 | -1 | -2.08 | 48 | 48 | 45.78 | 92730 |
| 1725633480 | 48 | 0 | 0.00 | 48 | 48 | 46.408 | 69260 |
| 1725547140 | 48 | 0 | 0.00 | 48 | 48 | 46.924 | 41223 |
| 1725460740 | 48 | -1.4 | -2.83 | 48.6 | 49 | 46.22 | 89154 |
| 1725374160 | 49.4 | -0.6 | -1.20 | 50 | 50 | 47.278 | 50846 |
| 1725287700 | 50 | 0 | 0.00 | 50 | 50 | 48.335 | 56200 |
| 1725028800 | 50 | 0 | 0.00 | 50 | 50 | 48.922 | 79289 |
| 1724942100 | 50 | 0 | 0.00 | 50 | 50.9 | 48.952 | 152225 |
| 1724858700 | 50 | -1 | -1.96 | 51 | 51 | 48.382 | 89301 |
| 1724772540 | 51 | 0 | 0.00 | 51 | 51 | 49.748 | 40762 |
| 1724423820 | 51 | 1 | 2.00 | 50 | 51 | 47.496 | 298508 |
| 1724340540 | 50 | 0 | 0.00 | 50 | 50 | 48.378 | 27185 |
| 1724251080 | 50 | 0 | 0.00 | 50 | 50 | 48.312 | 95832 |
| 1724167740 | 50 | -1 | -1.96 | 51 | 51 | 48.838 | 79232 |
| 1724081220 | 51 | 0 | 0.00 | 51 | 51 | 50.36 | 4930 |
| 1723821960 | 51 | 0 | 0.00 | 51 | 51 | 49.756 | 7965 |
| 1723732740 | 51 | 0 | 0.00 | 51 | 51 | 50.3702 | 21946 |
| 1723646340 | 51 | -2 | -3.77 | 53 | 53 | 50.868 | 15871 |
| 1723559520 | 53 | 0 | 0.00 | 53 | 53.408 | 52.82 | 5408 |
| 1723473480 | 53 | 1 | 1.92 | 52 | 54 | 51.71 | 95220 |
| 1723213920 | 52 | 4 | 8.33 | 48 | 52.45 | 48 | 52701 |
| 1723130700 | 48 | 1 | 2.13 | 47 | 51.328 | 47 | 25115 |
| 1723044540 | 47 | 1 | 2.17 | 46 | 50.4276 | 46 | 196953 |
| 1722958080 | 46 | 0 | 0.00 | 46 | 49.876 | 46 | 150883 |
| 1722871620 | 46 | -5 | -9.80 | 50 | 50 | 45 | 306428 |
| 1722612480 | 51 | -3 | -5.56 | 54 | 54 | 51 | 118117 |
| 1722526140 | 54 | -1 | -1.82 | 55 | 55 | 52.768 | 13066 |
| 1722436440 | 55 | 0 | 0.00 | 55 | 55 | 53.648 | 13333 |
| 1722353220 | 55 | 1 | 1.85 | 54 | 55 | 53.192 | 22792 |
| 1722266880 | 54 | 0 | 0.00 | 54 | 54.304 | 53.1 | 12310 |
| 1722004560 | 54 | 0 | 0.00 | 54 | 54.84 | 53.68 | 39823 |
| 1721918040 | 54 | -1 | -1.82 | 54 | 54.6 | 52.51 | 70188 |
| 1721834940 | 55 | 0 | 0.00 | 55 | 55.236 | 55 | 1063 |
| 1721745720 | 55 | 0 | 0.00 | 55 | 55 | 55 | 0 |
| 1721658960 | 55 | 0 | 0.00 | 55 | 55 | 55 | 0 |
| 1721399700 | 55 | 0 | 0.00 | 55.624 | 55.824 | 55 | 31005 |
| 1721313360 | 55 | 0 | 0.00 | 55 | 55 | 55 | 0 |
| 1721229420 | 55 | 1 | 1.85 | 54 | 55 | 54 | 0 |
| 1721140560 | 54 | 0 | 0.00 | 54 | 54.97 | 54 | 22257 |
| 1721057340 | 54 | -2 | -3.57 | 56 | 56 | 54 | 8483 |
| 1720798020 | 56 | 0 | 0.00 | 56 | 56.9618 | 56 | 31273 |
| 1720711680 | 56 | 0 | 0.00 | 56 | 58.45 | 56 | 1643 |
| 1720623300 | 56 | -0.5 | -0.88 | 58 | 59.1346 | 56 | 20038 |
| 1720538880 | 56.5 | 1 | 1.80 | 55.5 | 57.8427 | 55.5 | 30354 |
| 1720452360 | 55.5 | 2 | 3.74 | 53.5 | 55.5 | 53.5 | 0 |
| 1720193280 | 53.5 | 1.4 | 2.69 | 52.1 | 57.408 | 52.1 | 34488 |
| 1720103580 | 52.1 | 0.6 | 1.17 | 51.5 | 53.38 | 51.5 | 10000 |
| 1720020540 | 51.5 | 0 | 0.00 | 51.5 | 51.94 | 51.5 | 1047 |
| 1719934080 | 51.5 | -0.63 | -1.21 | 51.5 | 53.29 | 51.5 | 7157 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
