Eden Research (EDEN.GB)
AQSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 4.1 | 4.389 | 4.1 | 76962 | 4.1 | DE |
| 4 | -0.3 | -6.81818181818 | 4.4 | 4.64 | 3.9 | 157870 | 4.32270519 | DE |
| 12 | -0.4 | -8.88888888889 | 4.5 | 4.92 | 3.759 | 116230 | 4.37067761 | DE |
| 26 | -1.9 | -31.6666666667 | 6 | 6.49 | 3.759 | 85299 | 4.66859826 | DE |
| 52 | -3.4 | -45.3333333333 | 7.5 | 7.9 | 3.759 | 111937 | 5.33607507 | DE |
| 156 | -5.05 | -55.1912568306 | 9.15 | 11.85 | 3.2 | 161148 | 5.51018751 | DE |
| 260 | -5.9 | -59 | 10 | 20.99 | 3.2 | 130757 | 6.92366433 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721918040 | 4.1 | 0 | 0.00 | 4.1 | 4.1 | 4.1 | 0 |
| 1721834940 | 4.1 | 0 | 0.00 | 4.1 | 4.1 | 4.1 | 0 |
| 1721745720 | 4.1 | 0 | 0.00 | 4.1 | 4.1 | 4.1 | 0 |
| 1721658960 | 4.1 | 0 | 0.00 | 4.1 | 4.389 | 4.1 | 27633 |
| 1721399700 | 4.1 | 0 | 0.00 | 4.1 | 4.1 | 4.1 | 0 |
| 1721313360 | 4.1 | 0 | 0.00 | 4.1 | 4.266 | 4.1 | 126290 |
| 1721229420 | 4.1 | 0.2 | 5.13 | 3.9 | 4.297 | 3.9 | 116865 |
| 1721140560 | 3.9 | 0 | 0.00 | 3.9 | 3.9 | 3.9 | 0 |
| 1721057340 | 3.9 | -0.5 | -11.36 | 4.4 | 4.4 | 3.9 | 81578 |
| 1720798020 | 4.4 | 0 | 0.00 | 4.4 | 4.4 | 4.4 | 0 |
| 1720711680 | 4.4 | 0 | 0.00 | 4.4 | 4.4 | 4.4 | 0 |
| 1720623300 | 4.4 | 0 | 0.00 | 4.4 | 4.64 | 4.4 | 333779 |
| 1720538880 | 4.4 | 0 | 0.00 | 4.4 | 4.4 | 4.4 | 0 |
| 1720452360 | 4.4 | 0 | 0.00 | 4.4 | 4.64 | 4.4 | 33592 |
| 1720193280 | 4.4 | 0 | 0.00 | 4.4 | 4.4 | 4.4 | 0 |
| 1720103580 | 4.4 | 0 | 0.00 | 4.4 | 4.494 | 4.4 | 150000 |
| 1720020540 | 4.4 | 0 | 0.00 | 4.4 | 4.4 | 4.35 | 50000 |
| 1719934080 | 4.4 | 0 | 0.00 | 4.4 | 4.4288 | 4.4 | 44633 |
| 1719847500 | 4.4 | 0 | 0.00 | 4.4 | 4.4 | 4.4 | 0 |
| 1719585240 | 4.4 | 0 | 0.00 | 4.4 | 4.4 | 4.4 | 0 |
| 1719502140 | 4.4 | 0 | 0.00 | 4.4 | 4.59 | 4.311 | 614331 |
| 1719415980 | 4.4 | 0 | 0.00 | 4.4 | 4.5418 | 4.4 | 2436 |
| 1719329280 | 4.4 | 0 | 0.00 | 4.4 | 4.557 | 4.26 | 101706 |
| 1719242880 | 4.4 | 0.45 | 11.39 | 4.05 | 4.67 | 4.05 | 51374 |
| 1718983740 | 3.95 | 0 | 0.00 | 3.95 | 4.263 | 3.888 | 76637 |
| 1718894280 | 3.95 | -0.5 | -11.24 | 4.45 | 4.45 | 3.851 | 125000 |
| 1718807460 | 4.45 | 0 | 0.00 | 4.45 | 4.45 | 4.45 | 0 |
| 1718724540 | 4.45 | 0 | 0.00 | 4.45 | 4.45 | 4.45 | 0 |
| 1718634720 | 4.45 | 0.3 | 7.23 | 4.15 | 4.5759999 | 4.15 | 35926 |
| 1718378940 | 4.15 | 0 | 0.00 | 4.15 | 4.15 | 4.14 | 23865 |
| 1718292600 | 4.15 | 0 | 0.00 | 4.15 | 4.15 | 4.031 | 30733 |
| 1718203020 | 4.15 | 0 | 0.00 | 4.15 | 4.15 | 4.15 | 0 |
| 1718119740 | 4.15 | 0 | 0.00 | 4.15 | 4.15 | 4.15 | 0 |
| 1718029980 | 4.15 | 0 | 0.00 | 4.15 | 4.15 | 4.15 | 0 |
| 1717770780 | 4.15 | 0 | 0.00 | 4.15 | 4.15 | 4.15 | 0 |
| 1717684800 | 4.15 | 0 | 0.00 | 4.15 | 4.15 | 4.15 | 0 |
| 1717600500 | 4.15 | 0 | 0.00 | 4.15 | 4.43 | 4.15 | 22437 |
| 1717514760 | 4.15 | 0 | 0.00 | 4.15 | 4.15 | 4.15 | 0 |
| 1717428540 | 4.15 | 0 | 0.00 | 4.15 | 4.491 | 4.15 | 7000 |
| 1717166580 | 4.15 | 0 | 0.00 | 4.15 | 4.491 | 4.15 | 20000 |
| 1717079640 | 4.15 | -0.35 | -7.78 | 4.5 | 4.58 | 4.15 | 184929 |
| 1716993360 | 4.5 | 0 | 0.00 | 4.5 | 4.5 | 4.5 | 0 |
| 1716906960 | 4.5 | 0 | 0.00 | 4.5 | 4.5 | 4.5 | 0 |
| 1716564600 | 4.5 | 0 | 0.00 | 4.5 | 4.811 | 4.5 | 285164 |
| 1716478140 | 4.5 | 0 | 0.00 | 4.5 | 4.88 | 4.5 | 318266 |
| 1716388620 | 4.5 | 0 | 0.00 | 4.5 | 4.718 | 4.5 | 59142 |
| 1716302280 | 4.5 | 0 | 0.00 | 4.5 | 4.92 | 4.5 | 55716 |
| 1716215640 | 4.5 | 0.25 | 5.88 | 4.7619999 | 4.7619999 | 4.5 | 150000 |
| 1715956440 | 4.25 | 0 | 0.00 | 4.25 | 4.7474999 | 4.25 | 92960 |
| 1715870040 | 4.25 | -0.25 | -5.56 | 4.67 | 4.67 | 4.25 | 34392 |
| 1715786940 | 4.5 | 0 | 0.00 | 4.5 | 4.518 | 4.5 | 523694 |
| 1715700540 | 4.5 | 0 | 0.00 | 4.5 | 4.5 | 4.5 | 0 |
| 1715614140 | 4.5 | 0 | 0.00 | 4.5 | 4.5 | 4.5 | 0 |
| 1715355240 | 4.5 | 0 | 0.00 | 4.5 | 4.5 | 4.097 | 51109 |
| 1715265300 | 4.5 | 0 | 0.00 | 4.5 | 4.5 | 3.759 | 104426 |
| 1715182020 | 4.5 | 0 | 0.00 | 4.5 | 4.5 | 4.021 | 17000 |
| 1715095740 | 4.5 | 0 | 0.00 | 4.5 | 4.5 | 4.03 | 58185 |
| 1714750020 | 4.5 | 0 | 0.00 | 4.5 | 4.5 | 4.218 | 150000 |
| 1714663440 | 4.5 | 0 | 0.00 | 4.5 | 4.5 | 4.24 | 23467 |
| 1714574280 | 4.5 | 0 | 0.00 | 4.5 | 4.5 | 4.141 | 55761 |
| 1714487880 | 4.5 | 0 | 0.00 | 4.5 | 4.5 | 4.206 | 7692 |
| 1714402080 | 4.5 | 0 | 0.00 | 4.5 | 4.5 | 4.5 | 0 |
| 1714145400 | 4.5 | 0 | 0.00 | 4.5 | 4.5 | 4.22 | 40000 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
