Accsys Technologies Plc Historical Data - AXS

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.014	2.54545454545	0.55	0.572	0.541	109363	0.55836217	DE
4	-0.016	-2.75862068966	0.58	0.6	0.541	108972	0.57392124	DE
12	-0.036	-6	0.6	0.62	0.524	118906	0.58096463	DE
26	-0.108	-16.0714285714	0.672	0.679	0.524	99175	0.60351203	DE
52	-0.154	-21.4484679666	0.718	0.749	0.524	117146	0.64438031	DE
156	-1.551	-73.3333333333	2.115	2.275	0.524	155745	0.97735099	DE
260	-0.616	-52.2033898305	1.18	2.305	0.524	174337	1.21021029	DE

Empower your portfolio: Real-time discussions and actionable trading ideas.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1735320600	0.5639999	-0.008	-1.40	0.5719999	0.5719999	0.561	238000
1735061400	0.5719999	0.0159999	2.88	0.5639999	0.5719999	0.557	86885
1734975000	0.556	0.004	0.72	0.5699999	0.5699999	0.552	87413
1734715800	0.552	0.002	0.36	0.55	0.5669999	0.541	153790
1734629400	0.55	-0.009	-1.61	0.551	0.558	0.546	161295
1734543000	0.559	-0.002	-0.36	0.56	0.5649999	0.552	75204
1734456600	0.561	0.007	1.26	0.5689999	0.5689999	0.552	65439
1734370200	0.554	-0.021	-3.65	0.574	0.575	0.554	119233
1734111000	0.575	-0.01	-1.71	0.585	0.585	0.5699999	138624
1734024600	0.585	-0.009	-1.52	0.595	0.595	0.58	109083
1733938200	0.594	0.018	3.13	0.59	0.6	0.578	363890
1733851800	0.576	-0.01	-1.71	0.589	0.589	0.5709999	43963
1733765400	0.586	0.004	0.69	0.589	0.59	0.583	65871
1733506200	0.582	-0.003	-0.51	0.588	0.593	0.574	170531
1733419800	0.585	0	0.00	0.578	0.589	0.577	58410
1733333400	0.585	0.008	1.39	0.577	0.586	0.577	22650
1733247000	0.577	-0.008	-1.37	0.59	0.591	0.577	101783
1733160600	0.585	0.005	0.86	0.59	0.594	0.579	66018
1732901400	0.58	0.003	0.52	0.58	0.59	0.577	71406
1732815000	0.577	0	0.00	0.582	0.596	0.575	59740
1732728600	0.577	-0.009	-1.54	0.599	0.599	0.5699999	132998
1732642200	0.586	0.054	10.15	0.56	0.602	0.56	770239
1732555800	0.532	-0.023	-4.14	0.55	0.5679999	0.524	573010
1732296600	0.555	0.001	0.18	0.56	0.5659999	0.545	254060
1732210200	0.554	0	0.00	0.56	0.56	0.545	72165
1732123800	0.554	-0.005	-0.89	0.559	0.5719999	0.546	117702
1732037400	0.559	-0.019	-3.29	0.574	0.585	0.554	99294
1731951000	0.578	-0.007	-1.20	0.585	0.585	0.5719999	57715
1731691800	0.585	0.006	1.04	0.58	0.585	0.5649999	65967
1731605400	0.579	0.003	0.52	0.584	0.584	0.574	69639
1731519000	0.576	-0.008	-1.37	0.577	0.584	0.573	64321
1731432600	0.584	0	0.00	0.6	0.6	0.5719999	92696
1731346200	0.584	-0.006	-1.02	0.6	0.6	0.582	61570
1731087000	0.59	-0.014	-2.32	0.604	0.607	0.58	42337
1731000600	0.604	0.004	0.67	0.608	0.619	0.6	38426
1730914200	0.6	0.005	0.84	0.61	0.618	0.587	162015
1730827800	0.595	0.015	2.59	0.579	0.608	0.5659999	205458
1730741400	0.58	0.006	1.05	0.5699999	0.58	0.56	126577
1730482200	0.574	-0.025	-4.17	0.599	0.599	0.5719999	204968
1730395800	0.599	0	0.00	0.599	0.599	0.56	157825
1730309400	0.599	-0.002	-0.33	0.601	0.601	0.59	104783
1730223000	0.601	-0.002	-0.33	0.608	0.608	0.601	61408
1730136600	0.603	-0.005	-0.82	0.608	0.61	0.6	140181
1729873800	0.608	-0.008	-1.30	0.605	0.616	0.604	60316
1729787400	0.616	0.006	0.98	0.614	0.616	0.603	84935
1729701000	0.61	-0.001	-0.16	0.611	0.614	0.61	107871
1729614600	0.611	-0.005	-0.81	0.614	0.614	0.61	47037
1729528200	0.616	0.003	0.49	0.617	0.617	0.611	72379
1729269000	0.613	-0.001	-0.16	0.613	0.616	0.611	80600
1729182600	0.614	0.002	0.33	0.612	0.618	0.612	36274
1729096200	0.612	-0.004	-0.65	0.616	0.618	0.61	83693
1729009800	0.616	-0.002	-0.32	0.617	0.617	0.611	93836
1728923400	0.618	0.004	0.65	0.62	0.62	0.61	188465
1728664200	0.614	0.007	1.15	0.607	0.614	0.603	149525
1728577800	0.607	0.005	0.83	0.602	0.607	0.602	63084
1728491400	0.602	-0.006	-0.99	0.605	0.607	0.602	27123
1728405000	0.608	0.005	0.83	0.605	0.608	0.605	18468
1728318600	0.603	0.002	0.33	0.6	0.608	0.6	46117
1728059400	0.601	0.001	0.17	0.6	0.608	0.595	40268
1727973000	0.6	-0.008	-1.32	0.601	0.602	0.6	35770
1727886600	0.608	-0.002	-0.33	0.603	0.609	0.6	50725
1727800200	0.61	0.006	0.99	0.605	0.613	0.605	50469
1727713800	0.604	-0.01	-1.63	0.603	0.609	0.6	108041

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Accsys Technologies Plc (AXS)

Empower your portfolio: Real-time discussions and actionable trading ideas.

Your Recent History

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Accsys Technologies Plc (AXS) Historical

Accsys Technologies Plc (AXS)

Empower your portfolio: Real-time discussions and actionable trading ideas.

Your Recent History

Go Ad-Free