ASTGroup (ALAST)
EU
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.018 | -3.6 | 0.5 | 0.5 | 0.48 | 686 | 0.49807674 | DE |
| 4 | 0.007 | 1.47368421053 | 0.475 | 0.558 | 0.472 | 2959 | 0.50968071 | DE |
| 12 | 0.09 | 22.9591836735 | 0.392 | 0.77 | 0.39 | 7009 | 0.52941421 | DE |
| 26 | -0.608 | -55.7798165138 | 1.09 | 1.335 | 0.35 | 7698 | 0.66877109 | DE |
| 52 | -0.733 | -60.329218107 | 1.215 | 1.38 | 0.35 | 12150 | 0.77085378 | DE |
| 156 | -4.118 | -89.5217391304 | 4.6 | 4.6 | 0.35 | 7479 | 1.2641604 | DE |
| 260 | -4.118 | -89.5217391304 | 4.6 | 4.6 | 0.35 | 7479 | 1.2641604 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721752200 | 0.482 | 0 | 0.00 | 0.482 | 0.482 | 0.482 | 0 |
| 1721665800 | 0.482 | -0.015 | -3.02 | 0.482 | 0.482 | 0.482 | 0 |
| 1721406600 | 0.497 | 0 | 0.00 | 0.497 | 0.497 | 0.497 | 0 |
| 1721320200 | 0.497 | -0.002 | -0.40 | 0.497 | 0.497 | 0.497 | 986 |
| 1721233800 | 0.499 | -0.001 | -0.20 | 0.499 | 0.499 | 0.498 | 1002 |
| 1721147400 | 0.5 | 0 | 0.00 | 0.5 | 0.5 | 0.48 | 71 |
| 1721061000 | 0.5 | 0 | 0.00 | 0.5 | 0.5 | 0.472 | 2512 |
| 1720801800 | 0.5 | -0.002 | -0.40 | 0.5 | 0.5 | 0.48 | 916 |
| 1720715400 | 0.502 | -0.016 | -3.09 | 0.5 | 0.52 | 0.491 | 756 |
| 1720629000 | 0.518 | 0 | 0.00 | 0.518 | 0.518 | 0.5 | 258 |
| 1720542600 | 0.518 | 0 | 0.00 | 0.5 | 0.518 | 0.5 | 261 |
| 1720456200 | 0.518 | 0.008 | 1.57 | 0.51 | 0.52 | 0.502 | 1803 |
| 1720197000 | 0.51 | -0.02 | -3.77 | 0.528 | 0.528 | 0.5 | 2756 |
| 1720110600 | 0.53 | 0 | 0.00 | 0.528 | 0.53 | 0.51 | 308 |
| 1720024200 | 0.53 | 0.002 | 0.38 | 0.53 | 0.53 | 0.5 | 3028 |
| 1719937800 | 0.528 | 0.018 | 3.53 | 0.53 | 0.53 | 0.508 | 2199 |
| 1719851400 | 0.51 | -0.01 | -1.92 | 0.52 | 0.54 | 0.491 | 17972 |
| 1719592200 | 0.52 | 0.02 | 4.00 | 0.52 | 0.558 | 0.5 | 5596 |
| 1719505800 | 0.5 | 0 | 0.00 | 0.499 | 0.5 | 0.499 | 2 |
| 1719419400 | 0.5 | 0.001 | 0.20 | 0.499 | 0.5 | 0.48 | 8314 |
| 1719333000 | 0.499 | 0.023 | 4.83 | 0.475 | 0.499 | 0.475 | 4528 |
| 1719246600 | 0.476 | 0.006 | 1.28 | 0.47 | 0.476 | 0.461 | 5627 |
| 1718987400 | 0.47 | 0.01 | 2.17 | 0.46 | 0.47 | 0.459 | 12992 |
| 1718901000 | 0.46 | 0.043 | 10.31 | 0.42 | 0.47 | 0.42 | 11190 |
| 1718814600 | 0.417 | -0.022 | -5.01 | 0.4 | 0.43 | 0.4 | 9488 |
| 1718728200 | 0.439 | 0 | 0.00 | 0.439 | 0.439 | 0.42 | 3651 |
| 1718641800 | 0.439 | -0.011 | -2.44 | 0.47 | 0.479 | 0.424 | 4766 |
| 1718382600 | 0.45 | -0.042 | -8.54 | 0.492 | 0.499 | 0.45 | 10482 |
| 1718296200 | 0.492 | -0.058 | -10.55 | 0.56 | 0.56 | 0.454 | 17958 |
| 1718209800 | 0.55 | -0.058 | -9.54 | 0.606 | 0.606 | 0.55 | 5515 |
| 1718123400 | 0.608 | 0 | 0.00 | 0.608 | 0.608 | 0.59 | 231 |
| 1718037000 | 0.608 | 0 | 0.00 | 0.608 | 0.608 | 0.608 | 0 |
| 1717777800 | 0.608 | -0.002 | -0.33 | 0.608 | 0.608 | 0.59 | 1208 |
| 1717691400 | 0.61 | 0.002 | 0.33 | 0.61 | 0.61 | 0.6 | 753 |
| 1717605000 | 0.608 | -0.01 | -1.62 | 0.6 | 0.616 | 0.6 | 1374 |
| 1717518600 | 0.618 | 0 | 0.00 | 0.616 | 0.618 | 0.56 | 3294 |
| 1717432200 | 0.618 | 0.04 | 6.92 | 0.578 | 0.618 | 0.578 | 4397 |
| 1717173000 | 0.578 | 0 | 0.00 | 0.578 | 0.578 | 0.56 | 1138 |
| 1717086600 | 0.578 | -0.002 | -0.34 | 0.56 | 0.578 | 0.56 | 211 |
| 1717000200 | 0.58 | -0.018 | -3.01 | 0.588 | 0.588 | 0.56 | 2663 |
| 1716913800 | 0.598 | 0.002 | 0.34 | 0.56 | 0.598 | 0.56 | 899 |
| 1716827400 | 0.596 | 0.006 | 1.02 | 0.6 | 0.6 | 0.5719999 | 2181 |
| 1716568200 | 0.59 | -0.02 | -3.28 | 0.61 | 0.61 | 0.562 | 13407 |
| 1716481800 | 0.61 | -0.02 | -3.17 | 0.62 | 0.62 | 0.53 | 22293 |
| 1716395400 | 0.63 | -0.062 | -8.96 | 0.6919999 | 0.6919999 | 0.624 | 8590 |
| 1716309000 | 0.6919999 | -0.068 | -8.95 | 0.768 | 0.77 | 0.6919999 | 17183 |
| 1716222600 | 0.76 | 0.06 | 8.57 | 0.7 | 0.77 | 0.7 | 26173 |
| 1715963400 | 0.7 | 0.164 | 30.60 | 0.536 | 0.71 | 0.52 | 26215 |
| 1715877000 | 0.536 | 0.006 | 1.13 | 0.52 | 0.54 | 0.52 | 6272 |
| 1715790600 | 0.53 | 0.075 | 16.48 | 0.51 | 0.53 | 0.491 | 5834 |
| 1715704200 | 0.455 | 0 | 0.00 | 0.455 | 0.455 | 0.455 | 0 |
| 1715617800 | 0.455 | -0.015 | -3.19 | 0.445 | 0.467 | 0.445 | 5025 |
| 1715358600 | 0.47 | 0.02 | 4.44 | 0.45 | 0.47 | 0.44 | 2674 |
| 1715272200 | 0.45 | 0.025 | 5.88 | 0.425 | 0.45 | 0.4099999 | 16839 |
| 1715185800 | 0.425 | 0.013 | 3.16 | 0.412 | 0.425 | 0.4099999 | 2659 |
| 1715099400 | 0.412 | 0.0020001 | 0.49 | 0.4 | 0.428 | 0.396 | 10074 |
| 1715013000 | 0.4099999 | 0.0079999 | 1.99 | 0.396 | 0.42 | 0.396 | 8715 |
| 1714753800 | 0.402 | 0.002 | 0.50 | 0.401 | 0.45 | 0.4 | 52369 |
| 1714667400 | 0.4 | 0.001 | 0.25 | 0.4 | 0.4 | 0.4 | 5001 |
| 1714494600 | 0.399 | 0.009 | 2.31 | 0.392 | 0.399 | 0.39 | 2904 |
| 1714408200 | 0.39 | -0.003 | -0.76 | 0.394 | 0.394 | 0.39 | 751 |
| 1714149000 | 0.393 | 0.001 | 0.26 | 0.391 | 0.401 | 0.391 | 6267 |
| 1714062600 | 0.392 | -0.01 | -2.49 | 0.403 | 0.4099999 | 0.392 | 8442 |
| 1713976200 | 0.402 | -0.018 | -4.29 | 0.42 | 0.43 | 0.4 | 7013 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
