A30AES (I2U4)
DBI
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 | 0.1095 | 0.075681914787 | 144.6845 | 144.8305 | 144.6845 | 0 | 0 | IX |
| 4 | 0.3585 | 0.248207677475 | 144.4355 | 144.8305 | 144.433 | 0 | 0 | IX |
| 12 | 1.08 | 0.751492547699 | 143.714 | 144.8305 | 143.7115 | 0 | 0 | IX |
| 26 | 2.523 | 1.77337616239 | 142.271 | 144.8305 | 142.271 | 0 | 0 | IX |
| 52 | 5.3125 | 3.80874883049 | 139.4815 | 144.8305 | 139.4815 | 0 | 0 | IX |
| 156 | 8.495 | 6.23262092899 | 136.299 | 144.8305 | 136.2205 | 0 | 0 | IX |
| 260 | 8.495 | 6.23262092899 | 136.299 | 144.8305 | 136.2205 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734975000 | 144.7585 | 0.04 | 0.03 | 144.717 | 144.7705 | 144.709 | 0 |
| 1734715800 | 144.717 | 0.03 | 0.02 | 144.6845 | 144.72399 | 144.6845 | 0 |
| 1734629400 | 144.6845 | 0.01 | 0.01 | 144.672 | 144.6925 | 144.672 | 0 |
| 1734543000 | 144.672 | 0 | 0.00 | 144.669 | 144.677 | 144.6605 | 0 |
| 1734456600 | 144.669 | 0.03 | 0.02 | 144.6355 | 144.669 | 144.6355 | 0 |
| 1734370200 | 144.6355 | 0.03 | 0.02 | 144.607 | 144.6545 | 144.607 | 0 |
| 1734111000 | 144.607 | 0 | 0.00 | 144.6035 | 144.6505 | 144.5985 | 0 |
| 1734024600 | 144.6035 | 0.03 | 0.02 | 144.57499 | 144.6125 | 144.57499 | 0 |
| 1733938200 | 144.57499 | 0.02 | 0.01 | 144.5555 | 144.586 | 144.5555 | 0 |
| 1733851800 | 144.5555 | 0.02 | 0.01 | 144.537 | 144.5675 | 144.537 | 0 |
| 1733765400 | 144.537 | 0.01 | 0.00 | 144.531 | 144.562 | 144.531 | 0 |
| 1733506200 | 144.531 | 0.01 | 0.01 | 144.5165 | 144.5355 | 144.5165 | 0 |
| 1733419800 | 144.5165 | 0.02 | 0.02 | 144.494 | 144.5175 | 144.494 | 0 |
| 1733333400 | 144.494 | 0.03 | 0.02 | 144.4675 | 144.5025 | 144.4675 | 0 |
| 1733247000 | 144.4675 | 0.01 | 0.01 | 144.46 | 144.4905 | 144.459 | 0 |
| 1733160600 | 144.46 | 0.01 | 0.01 | 144.44649 | 144.466 | 144.44649 | 0 |
| 1732901400 | 144.44649 | 0.01 | 0.01 | 144.43549 | 144.44649 | 144.433 | 0 |
| 1732815000 | 144.43549 | 0.02 | 0.02 | 144.4125 | 144.4475 | 144.4125 | 0 |
| 1732728600 | 144.4125 | 0.03 | 0.02 | 144.3825 | 144.4195 | 144.3825 | 0 |
| 1732642200 | 144.3825 | 0.02 | 0.01 | 144.3615 | 144.3825 | 144.3615 | 0 |
| 1732555800 | 144.3615 | -0.02 | -0.02 | 144.385 | 144.385 | 144.3545 | 0 |
| 1732296600 | 144.385 | 0.05 | 0.03 | 144.3365 | 144.389 | 144.3365 | 0 |
| 1732210200 | 144.3365 | 0.03 | 0.02 | 144.3085 | 144.3475 | 144.3085 | 0 |
| 1732123800 | 144.3085 | 0.01 | 0.00 | 144.303 | 144.3185 | 144.2935 | 0 |
| 1732037400 | 144.303 | 0.03 | 0.02 | 144.2755 | 144.303 | 144.2755 | 0 |
| 1731951000 | 144.2755 | 0.01 | 0.01 | 144.2615 | 144.304 | 144.2615 | 0 |
| 1731691800 | 144.2615 | 0.01 | 0.01 | 144.251 | 144.268 | 144.251 | 0 |
| 1731605400 | 144.251 | 0.01 | 0.01 | 144.237 | 144.2535 | 144.237 | 0 |
| 1731519000 | 144.237 | 0.04 | 0.03 | 144.1975 | 144.2375 | 144.1975 | 0 |
| 1731432600 | 144.1975 | 0.01 | 0.01 | 144.1895 | 144.1985 | 144.18549 | 0 |
| 1731346200 | 144.1895 | 0 | 0.00 | 144.186 | 144.2135 | 144.18199 | 0 |
| 1731087000 | 144.186 | 0.02 | 0.01 | 144.1695 | 144.19399 | 144.1645 | 0 |
| 1731000600 | 144.1695 | 0.04 | 0.03 | 144.127 | 144.1695 | 144.127 | 0 |
| 1730914200 | 144.127 | 0 | 0.00 | 144.122 | 144.141 | 144.11699 | 0 |
| 1730827800 | 144.122 | 0.03 | 0.02 | 144.096 | 144.1305 | 144.096 | 0 |
| 1730741400 | 144.096 | 0 | 0.00 | 144.0945 | 144.1235 | 144.094 | 0 |
| 1730482200 | 144.0945 | 0.02 | 0.02 | 144.072 | 144.097 | 144.072 | 0 |
| 1730395800 | 144.072 | 0.03 | 0.02 | 144.037 | 144.077 | 144.037 | 0 |
| 1730309400 | 144.037 | 0.01 | 0.01 | 144.0275 | 144.0435 | 144.0275 | 0 |
| 1730223000 | 144.0275 | 0.02 | 0.01 | 144.011 | 144.03049 | 144.011 | 0 |
| 1730136600 | 144.011 | 0 | 0.00 | 144.007 | 144.03 | 144.001 | 0 |
| 1729873800 | 144.007 | 0.03 | 0.02 | 143.9795 | 144.013 | 143.9795 | 0 |
| 1729787400 | 143.9795 | 0.03 | 0.02 | 143.9535 | 143.9905 | 143.9535 | 0 |
| 1729701000 | 143.9535 | -0 | -0.00 | 143.9575 | 143.9685 | 143.9435 | 0 |
| 1729614600 | 143.9575 | 0.04 | 0.03 | 143.918 | 143.95849 | 143.918 | 0 |
| 1729528200 | 143.918 | -0.01 | -0.00 | 143.925 | 143.9345 | 143.909 | 0 |
| 1729269000 | 143.925 | 0.02 | 0.02 | 143.9005 | 143.925 | 143.8985 | 0 |
| 1729182600 | 143.9005 | 0.04 | 0.03 | 143.858 | 143.9035 | 143.858 | 0 |
| 1729096200 | 143.858 | -0.02 | -0.01 | 143.8745 | 143.8845 | 143.85749 | 0 |
| 1729009800 | 143.8745 | 0.01 | 0.01 | 143.8645 | 143.881 | 143.85749 | 0 |
| 1728923400 | 143.8645 | 0.04 | 0.03 | 143.8245 | 143.871 | 143.8245 | 0 |
| 1728664200 | 143.8245 | 0.02 | 0.01 | 143.80699 | 143.8245 | 143.8005 | 0 |
| 1728577800 | 143.80699 | 0.04 | 0.03 | 143.7675 | 143.8145 | 143.7675 | 0 |
| 1728491400 | 143.7675 | 0.01 | 0.00 | 143.762 | 143.7785 | 143.758 | 0 |
| 1728405000 | 143.762 | 0.02 | 0.01 | 143.744 | 143.7655 | 143.744 | 0 |
| 1728318600 | 143.744 | 0.03 | 0.02 | 143.71449 | 143.74799 | 143.71449 | 0 |
| 1728059400 | 143.71449 | 0 | 0.00 | 143.714 | 143.719 | 143.7115 | 0 |
| 1727973000 | 143.714 | 0.04 | 0.03 | 143.66999 | 143.722 | 143.66999 | 0 |
| 1727886600 | 143.66999 | -0.02 | -0.01 | 143.6875 | 143.6875 | 143.66749 | 0 |
| 1727800200 | 143.6875 | 0.04 | 0.03 | 143.6455 | 143.6875 | 143.6455 | 0 |
| 1727713800 | 143.6455 | 0.01 | 0.01 | 143.638 | 143.6605 | 143.6275 | 0 |
| 1727454600 | 143.638 | 0.04 | 0.03 | 143.602 | 143.6385 | 143.602 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
