A149T More Historical Data - A149T | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Europe
EU
A149T (A149T)
A149T (A149T) Historical

A149T Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 31 2024	16.75	-0.08	-0.48%	16.86	16.86	16.70	0
May 30 2024	16.83	0.08	0.48%	16.76	16.83	16.75	0
May 29 2024	16.75	-0.02	-0.12%	16.71	16.77	16.69	0
May 28 2024	16.77	0.04	0.24%	16.72	17.22	16.70	0
May 27 2024	16.73	0.04	0.24%	16.71	16.74	16.69	0
May 24 2024	16.69	0.00	0.00%	16.64	17.16	16.61	0
May 23 2024	16.69	0.01	0.06%	16.69	16.71	16.66	0
May 22 2024	16.68	-0.09	-0.54%	16.79	16.79	16.68	0
May 21 2024	16.77	-0.02	-0.12%	16.76	16.78	16.71	0
May 20 2024	16.79	0.02	0.12%	16.80	16.81	16.75	0
May 17 2024	16.77	0.04	0.24%	16.72	16.78	16.69	0
May 16 2024	16.73	0.01	0.06%	16.72	16.75	16.70	0
May 15 2024	16.72	0.01	0.06%	16.73	16.75	16.69	0
May 14 2024	16.71	0.00	0.00%	16.71	16.71	16.71	0
May 13 2024	16.71	0.09	0.54%	16.68	16.73	16.65	0
May 10 2024	16.62	0.03	0.18%	16.62	16.65	16.60	0
May 09 2024	16.59	0.05	0.30%	16.60	16.62	16.57	0
May 08 2024	16.54	0.04	0.24%	16.56	16.58	16.48	0
May 07 2024	16.50	0.14	0.86%	16.42	16.53	16.40	0
May 06 2024	16.36	0.20	1.24%	16.18	16.38	16.18	0
May 03 2024	16.16	0.16	1.00%	16.37	16.40	16.16	0
May 02 2024	16.00	0.08	0.50%	15.99	16.10	15.99	0
Apr 30 2024	15.92	0.01	0.06%	15.96	15.97	15.91	0
Apr 29 2024	15.91	0.00	0.00%	15.96	15.98	15.90	0
Apr 26 2024	15.91	0.12	0.76%	15.86	16.01	15.86	0
Apr 25 2024	15.79	0.04	0.25%	15.88	15.88	15.74	0
Apr 24 2024	15.75	0.05	0.32%	15.73	15.89	15.70	0
Apr 23 2024	15.70	0.15	0.96%	15.61	15.74	15.57	0
Apr 22 2024	15.55	0.25	1.63%	15.43	15.58	15.37	0
Apr 19 2024	15.30	0.13	0.86%	15.10	15.35	15.03	0
Apr 18 2024	15.17	0.28	1.88%	15.07	15.18	15.00	0
Apr 17 2024	14.89	0.11	0.74%	14.79	15.06	14.76	0
Apr 16 2024	14.78	-0.38	-2.51%	14.86	14.86	14.63	0
Apr 15 2024	15.16	0.08	0.53%	15.11	15.37	15.11	0
Apr 12 2024	15.08	0.08	0.53%	15.16	15.23	15.04	0
Apr 11 2024	15.00	-0.37	-2.41%	15.35	15.41	14.84	0
Apr 10 2024	15.37	0.03	0.20%	15.44	15.48	15.26	0
Apr 09 2024	15.34	-0.11	-0.71%	15.45	15.47	15.30	0
Apr 08 2024	15.45	0.08	0.52%	15.41	15.53	15.41	0
Apr 05 2024	15.37	15.37	1,536,900.00%	15.38	15.39	15.20	0
Apr 04 2024	0.001	0.00	0.00%	0.001	0.001	0.001	0
Apr 03 2024	0.001	0.00	0.00%	0.001	0.001	0.001	0
Apr 02 2024	0.001	0.00	0.00%	0.001	0.001	0.001	0
Mar 28 2024	0.001	0.00	0.00%	0.001	0.001	0.001	0
Mar 27 2024	0.001	0.00	0.00%	0.001	0.001	0.001	0
Mar 26 2024	0.001	0.00	0.00%	0.001	0.001	0.001	0
Mar 25 2024	0.001	0.00	0.00%	0.001	0.001	0.001	0
Mar 22 2024	0.001	0.00	0.00%	0.001	0.001	0.001	0
Mar 21 2024	0.001	0.00	0.00%	0.001	0.001	0.001	0
Mar 20 2024	0.001	0.00	0.00%	0.001	0.001	0.001	0
Mar 19 2024	0.001	0.00	0.00%	0.001	0.001	0.001	0
Mar 18 2024	0.001	0.00	0.00%	0.001	0.001	0.001	0
Mar 15 2024	0.001	0.00	0.00%	0.001	0.001	0.001	0
Mar 14 2024	0.001	0.00	0.00%	0.001	0.001	0.001	0
Mar 13 2024	0.001	0.00	0.00%	0.001	0.001	0.001	0
Mar 12 2024	0.001	0.00	0.00%	0.001	0.001	0.001	0
Mar 11 2024	0.001	0.00	0.00%	0.001	0.001	0.001	0
Mar 08 2024	0.001	0.00	0.00%	0.001	0.001	0.001	0
Mar 07 2024	0.001	0.00	0.00%	0.001	0.001	0.001	0
Mar 06 2024	0.001	0.00	0.00%	0.001	0.001	0.001	0
Mar 05 2024	0.001	0.00	0.00%	0.001	0.001	0.001	0

Direxion FTSE Russell US...

Applied Graphite Technol...

Ztest Electronics Inc.

Delayed Upgrade Clock