Eden Research (EDEN.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 | 3.25 | 3.25 | 3.084 | 12317 | 3.25 | DE |
| 4 | -0.7 | -17.7215189873 | 3.95 | 3.95 | 2.85 | 121108 | 3.30940721 | DE |
| 12 | -0.5 | -13.3333333333 | 3.75 | 4.21 | 2.85 | 92286 | 3.65210466 | DE |
| 26 | -1.15 | -26.1363636364 | 4.4 | 4.4 | 2.85 | 78635 | 3.78580034 | DE |
| 52 | -2.25 | -40.9090909091 | 5.5 | 5.5 | 2.85 | 77167 | 4.07716258 | DE |
| 156 | -2.75 | -45.8333333333 | 6 | 11.85 | 2.85 | 105958 | 5.17505628 | DE |
| 260 | -4 | -55.1724137931 | 7.25 | 20.99 | 2.85 | 87446 | 6.4116917 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741883340 | 3.25 | 0 | 0.00 | 3.25 | 3.25 | 3.084 | 148547 |
| 1741793760 | 3.25 | 0 | 0.00 | 3.25 | 3.25 | 3.18 | 31148 |
| 1741704540 | 3.25 | 0 | 0.00 | 3.25 | 3.25 | 3.25 | 0 |
| 1741624140 | 3.25 | 0 | 0.00 | 3.25 | 3.25 | 3.1515 | 30438 |
| 1741364940 | 3.25 | 0 | 0.00 | 3.25 | 3.25 | 3.25 | 0 |
| 1741278540 | 3.25 | 0 | 0.00 | 3.25 | 3.25 | 3.25 | 0 |
| 1741189020 | 3.25 | 0.1 | 3.17 | 3.15 | 3.35 | 3.15 | 312126 |
| 1741083780 | 3.15 | -0.2 | -5.97 | 3.35 | 3.35 | 2.85 | 617947 |
| 1741016520 | 3.35 | 0 | 0.00 | 3.35 | 3.35 | 3.13 | 50000 |
| 1740760080 | 3.35 | 0 | 0.00 | 3.35 | 3.35 | 3.14 | 14319 |
| 1740673980 | 3.35 | 0 | 0.00 | 3.35 | 3.35 | 3.106 | 67966 |
| 1740584040 | 3.35 | 0 | 0.00 | 3.35 | 3.35 | 3.149 | 2253 |
| 1740498240 | 3.35 | 0 | 0.00 | 3.35 | 3.35 | 3.16 | 316077 |
| 1740414420 | 3.35 | -0.2 | -5.63 | 3.55 | 3.55 | 3.109 | 666693 |
| 1740152280 | 3.55 | -0.2 | -5.33 | 3.75 | 3.75 | 3.39999 | 313192 |
| 1740068940 | 3.75 | -0.1 | -2.60 | 3.85 | 3.85 | 3.75 | 0 |
| 1739982540 | 3.85 | -0.1 | -2.53 | 3.85 | 3.85 | 3.85 | 0 |
| 1739895960 | 3.95 | 0 | 0.00 | 3.95 | 3.95 | 3.95 | 0 |
| 1739806500 | 3.95 | 0 | 0.00 | 3.95 | 3.95 | 3.95 | 0 |
| 1739547420 | 3.95 | 0 | 0.00 | 3.95 | 3.95 | 3.95 | 0 |
| 1739460900 | 3.95 | 0 | 0.00 | 3.95 | 3.95 | 3.95 | 0 |
| 1739378040 | 3.95 | 0 | 0.00 | 3.95 | 4.0119999 | 3.95 | 48000 |
| 1739291220 | 3.95 | 0 | 0.00 | 3.95 | 4.12 | 3.95 | 21111 |
| 1739202480 | 3.95 | 0 | 0.00 | 3.95 | 3.95 | 3.95 | 0 |
| 1738937700 | 3.95 | 0 | 0.00 | 3.95 | 3.95 | 3.812 | 4000 |
| 1738855980 | 3.95 | 0 | 0.00 | 3.95 | 3.988 | 3.777 | 474997 |
| 1738772880 | 3.95 | 0 | 0.00 | 3.95 | 3.95 | 3.888 | 62800 |
| 1738686480 | 3.95 | 0 | 0.00 | 3.95 | 3.95 | 3.735 | 38706 |
| 1738596900 | 3.95 | -0.1 | -2.47 | 4.05 | 4.05 | 3.794 | 158144 |
| 1738337520 | 4.05 | 0 | 0.00 | 4.05 | 4.05 | 3.918 | 66286 |
| 1738254840 | 4.05 | 0 | 0.00 | 4.05 | 4.05 | 3.918 | 157802 |
| 1738165140 | 4.05 | 0 | 0.00 | 4.05 | 4.05 | 3.938 | 50788 |
| 1738078980 | 4.05 | 0.3 | 8.00 | 3.75 | 4.14 | 3.58 | 473039 |
| 1737975300 | 3.75 | 0 | 0.00 | 3.75 | 3.75 | 3.58 | 2000 |
| 1737735960 | 3.75 | -0.1 | -2.60 | 3.85 | 3.85 | 3.6 | 82701 |
| 1737649680 | 3.85 | 0 | 0.00 | 3.85 | 3.85 | 3.606 | 15000 |
| 1737563340 | 3.85 | 0 | 0.00 | 3.85 | 3.85 | 3.85 | 0 |
| 1737476940 | 3.85 | 0 | 0.00 | 3.85 | 3.85 | 3.73 | 45613 |
| 1737390480 | 3.85 | 0 | 0.00 | 3.85 | 3.85 | 3.85 | 0 |
| 1737131340 | 3.85 | 0 | 0.00 | 3.85 | 3.85 | 3.712 | 91416 |
| 1737044940 | 3.85 | -0.2 | -4.94 | 4.05 | 4.05 | 3.65 | 36885 |
| 1736955300 | 4.05 | 0 | 0.00 | 4.05 | 4.05 | 3.902 | 123535 |
| 1736869080 | 4.05 | 0 | 0.00 | 4.05 | 4.05 | 3.904 | 79478 |
| 1736782500 | 4.05 | 0 | 0.00 | 4.05 | 4.089 | 4.05 | 188999 |
| 1736524020 | 4.05 | 0 | 0.00 | 4.05 | 4.1 | 4.05 | 11903 |
| 1736439600 | 4.05 | 0 | 0.00 | 4.05 | 4.05 | 4.05 | 18133 |
| 1736353620 | 4.05 | 0 | 0.00 | 4.05 | 4.21 | 4.05 | 11275 |
| 1736264400 | 4.05 | 0 | 0.00 | 4.05 | 4.05 | 4.05 | 0 |
| 1736180880 | 4.05 | 0.1 | 2.53 | 3.95 | 4.2 | 3.95 | 49857 |
| 1735918500 | 3.95 | 0 | 0.00 | 3.95 | 3.95 | 3.95 | 0 |
| 1735832160 | 3.95 | 0 | 0.00 | 3.95 | 3.95 | 3.95 | 0 |
| 1735662660 | 3.95 | 0 | 0.00 | 3.95 | 3.95 | 3.95 | 0 |
| 1735576260 | 3.95 | 0 | 0.00 | 3.95 | 3.95 | 3.95 | 0 |
| 1735313700 | 3.95 | 0 | 0.00 | 3.95 | 3.95 | 3.95 | 0 |
| 1735057680 | 3.95 | 0 | 0.00 | 3.95 | 3.95 | 3.95 | 0 |
| 1734971280 | 3.95 | 0 | 0.00 | 3.95 | 4.035 | 3.95 | 23000 |
| 1734712200 | 3.95 | 0.2 | 5.33 | 3.95 | 3.95 | 3.866 | 124800 |
| 1734622440 | 3.75 | -0.3 | -7.41 | 3.75 | 3.776 | 3.75 | 101000 |
| 1734536340 | 4.05 | 0 | 0.00 | 4.05 | 4.05 | 4.05 | 0 |
| 1734449880 | 4.05 | -0.1 | -2.41 | 4.15 | 4.15 | 3.931 | 41509 |
| 1734366420 | 4.15 | 0 | 0.00 | 4.15 | 4.15 | 4.15 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
