Atlantica Sustainable Infrastructure PLC (AY)
NASDAQ
Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0 | 0 | 21.99 | 21.99 | 21.99 | 0 | 0 | CS |
4 | 0.01 | 0.0454959053685 | 21.98 | 22 | 21.96 | 355900 | 21.98771301 | CS |
12 | 0.04 | 0.182232346241 | 21.95 | 22.17 | 21.92 | 746147 | 22.04863817 | CS |
26 | 0.07 | 0.319343065693 | 21.92 | 22.32 | 21.79 | 908115 | 22.04098849 | CS |
52 | 0.66 | 3.09423347398 | 21.33 | 23.47 | 16.82 | 1148547 | 21.1029662 | CS |
156 | -14.29 | -39.388092613 | 36.28 | 36.85 | 16.35 | 786300 | 24.18182545 | CS |
260 | -4.24 | -16.1646969119 | 26.23 | 48.49 | 16.35 | 725878 | 27.69218411 | CS |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1735947300 | 21.99 | 0 | 0.00 | 21.99 | 21.99 | 21.99 | 0 |
1735860900 | 21.99 | 0 | 0.00 | 21.99 | 21.99 | 21.99 | 0 |
1735688100 | 21.99 | 0 | 0.00 | 21.99 | 21.99 | 21.99 | 0 |
1735601700 | 21.99 | 0 | 0.00 | 21.99 | 21.99 | 21.99 | 0 |
1735342500 | 21.99 | 0 | 0.00 | 21.99 | 21.99 | 21.99 | 0 |
1735256100 | 21.99 | 0 | 0.00 | 21.99 | 21.99 | 21.99 | 0 |
1735077840 | 21.99 | 0 | 0.00 | 21.99 | 21.99 | 21.99 | 0 |
1734996900 | 21.99 | 0 | 0.00 | 21.99 | 21.99 | 21.99 | 0 |
1734737700 | 21.99 | 0 | 0.00 | 21.99 | 21.99 | 21.99 | 0 |
1734651300 | 21.99 | 0 | 0.00 | 21.99 | 21.99 | 21.99 | 0 |
1734564900 | 21.99 | 0 | 0.00 | 21.99 | 21.99 | 21.99 | 0 |
1734478500 | 21.99 | 0 | 0.00 | 21.99 | 21.99 | 21.99 | 0 |
1734392100 | 21.99 | 0 | 0.00 | 21.99 | 21.99 | 21.99 | 0 |
1734132900 | 21.99 | 0 | 0.00 | 21.99 | 21.99 | 21.99 | 0 |
1734046500 | 21.99 | 0 | 0.00 | 21.99 | 21.99 | 21.99 | 0 |
1733960100 | 21.99 | 0 | 0.00 | 21.98 | 22 | 21.98 | 2181067 |
1733873700 | 21.99 | 0.01 | 0.05 | 21.99 | 22 | 21.98 | 3225922 |
1733787300 | 21.98 | 0.01 | 0.05 | 21.97 | 21.99 | 21.97 | 533325 |
1733528100 | 21.97 | 0.01 | 0.05 | 21.98 | 21.98 | 21.96 | 465882 |
1733441700 | 21.96 | 0.01 | 0.05 | 21.96 | 21.97 | 21.96 | 627652 |
1733355300 | 21.95 | -0.01 | -0.05 | 21.97 | 21.97 | 21.95 | 1093890 |
1733268900 | 21.96 | 0.01 | 0.05 | 21.95 | 21.97 | 21.945 | 942617 |
1733182500 | 21.95 | 0.01 | 0.05 | 21.93 | 21.97 | 21.92 | 755393 |
1732917840 | 21.94 | -0.22 | -0.99 | 21.96 | 21.98 | 21.94 | 414886 |
1732750500 | 22.16 | 0.02 | 0.09 | 22.15 | 22.17 | 22.14 | 1223589 |
1732664100 | 22.14 | 0 | 0.00 | 22.14 | 22.16 | 22.14 | 942534 |
1732577700 | 22.14 | 0.01 | 0.05 | 22.15 | 22.16 | 22.13 | 748748 |
1732318500 | 22.13 | -0.01 | -0.05 | 22.13 | 22.14 | 22.13 | 328301 |
1732232100 | 22.14 | -0.01 | -0.05 | 22.14 | 22.165 | 22.13 | 475245 |
1732145700 | 22.15 | 0.02 | 0.11 | 22.12 | 22.15 | 22.12 | 4077313 |
1732059300 | 22.125 | -0.01 | -0.02 | 22.12 | 22.13 | 22.1 | 360678 |
1731972900 | 22.13 | 0.02 | 0.09 | 22.11 | 22.15 | 22.1 | 653031 |
1731713700 | 22.11 | 0 | 0.02 | 22.1 | 22.135 | 22.1 | 1182103 |
1731627300 | 22.105 | 0 | 0.02 | 22.07 | 22.11 | 22.07 | 377548 |
1731540900 | 22.1 | 0 | 0.00 | 22.1 | 22.12 | 22.09 | 413395 |
1731454500 | 22.1 | 0.01 | 0.05 | 22.09 | 22.11 | 22.0801 | 931162 |
1731368100 | 22.09 | 0 | 0.02 | 22.09 | 22.11 | 22.08 | 967672 |
1731108900 | 22.085 | 0.01 | 0.02 | 22.09 | 22.115 | 22.08 | 1382326 |
1731022500 | 22.08 | -0.01 | -0.05 | 22.08 | 22.1 | 22.08 | 513493 |
1730936100 | 22.09 | 0.01 | 0.05 | 22.07 | 22.1 | 22.07 | 1860773 |
1730849700 | 22.08 | 0.01 | 0.05 | 22.07 | 22.09 | 22.07 | 2418326 |
1730763300 | 22.07 | -0.01 | -0.05 | 22.07 | 22.12 | 22.065 | 2662160 |
1730500500 | 22.08 | 0.02 | 0.09 | 22.06 | 22.1 | 22.02 | 841331 |
1730414100 | 22.06 | 0.04 | 0.18 | 22.04 | 22.075 | 22.02 | 733620 |
1730327700 | 22.02 | 0.05 | 0.23 | 21.97 | 22.04 | 21.97 | 1159884 |
1730241300 | 21.97 | 0.02 | 0.09 | 21.96 | 21.98 | 21.93 | 612821 |
1730154900 | 21.95 | -0.01 | -0.05 | 21.98 | 22 | 21.95 | 403542 |
1729895700 | 21.96 | 0.01 | 0.05 | 21.95 | 22.01 | 21.94 | 576781 |
1729809300 | 21.95 | -0.05 | -0.23 | 21.99 | 21.99 | 21.94 | 430113 |
1729722900 | 22 | 0.03 | 0.14 | 21.98 | 22 | 21.97 | 313392 |
1729636500 | 21.97 | 0 | 0.00 | 21.98 | 22 | 21.97 | 763936 |
1729550100 | 21.97 | -0.03 | -0.14 | 21.98 | 22 | 21.96 | 750940 |
1729290900 | 22 | 0.02 | 0.09 | 21.97 | 22.01 | 21.97 | 1037767 |
1729204500 | 21.98 | -0.01 | -0.05 | 21.98 | 22 | 21.965 | 691253 |
1729118100 | 21.99 | 0.01 | 0.05 | 21.99 | 22 | 21.97 | 686131 |
1729031700 | 21.98 | -0.01 | -0.05 | 21.98 | 22 | 21.98 | 616823 |
1728945300 | 21.99 | 0.02 | 0.09 | 21.95 | 22 | 21.95 | 743926 |
1728686100 | 21.97 | 0.01 | 0.05 | 21.95 | 21.98 | 21.94 | 826939 |
1728599700 | 21.96 | -0.01 | -0.05 | 21.99 | 22 | 21.96 | 694388 |
1728513300 | 21.97 | 0 | 0.00 | 21.94 | 21.99 | 21.94 | 1231967 |
1728426900 | 21.97 | 0.04 | 0.18 | 21.92 | 21.99 | 21.92 | 1096368 |
1728340500 | 21.93 | -0.01 | -0.05 | 21.94 | 21.9594 | 21.89 | 602016 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.