![Vow ASA](/common/images/company/TG_213.png)
Vow ASA (213)
TG
Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.0219999 | -3.78005219589 | 0.5819999 | 0.5829999 | 0.56 | 5676 | 0.56922138 | DE |
4 | -0.089 | -13.7134052388 | 0.649 | 0.664 | 0.533 | 4921 | 0.59331701 | DE |
12 | 0.008 | 1.44927536232 | 0.552 | 0.668 | 0.497 | 5838 | 0.58958068 | DE |
26 | -0.291 | -34.1950646298 | 0.851 | 0.866 | 0.4155 | 11653 | 0.57035031 | DE |
52 | -0.5879999 | -51.219507946 | 1.1479999 | 1.298 | 0.4155 | 10437 | 0.7570288 | DE |
156 | -0.5879999 | -51.219507946 | 1.1479999 | 1.298 | 0.4155 | 10437 | 0.7570288 | DE |
260 | -0.5879999 | -51.219507946 | 1.1479999 | 1.298 | 0.4155 | 10437 | 0.7570288 | DE |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1724444820 | 0.5729999 | 0.007 | 1.24 | 0.5729999 | 0.5729999 | 0.5729999 | 1000 |
1724358420 | 0.5659999 | -0.017 | -2.92 | 0.5729999 | 0.5819999 | 0.56 | 9200 |
1724272020 | 0.5829999 | 0 | 0.00 | 0.5829999 | 0.5829999 | 0.5829999 | 0 |
1724185620 | 0.5829999 | 0 | 0.00 | 0.5829999 | 0.5829999 | 0.5829999 | 0 |
1724099220 | 0.5829999 | -0.005 | -0.85 | 0.5819999 | 0.5829999 | 0.5819999 | 2151 |
1723840020 | 0.588 | 0 | 0.00 | 0.588 | 0.588 | 0.588 | 0 |
1723753620 | 0.588 | 0 | 0.00 | 0.613 | 0.613 | 0.588 | 1047 |
1723667160 | 0.588 | -0.018 | -2.97 | 0.551 | 0.62 | 0.551 | 3915 |
1723580760 | 0.606 | -0.005 | -0.82 | 0.606 | 0.606 | 0.606 | 300 |
1723494360 | 0.611 | 0.021 | 3.56 | 0.594 | 0.611 | 0.594 | 3625 |
1723235220 | 0.59 | 0.003 | 0.51 | 0.59 | 0.59 | 0.59 | 500 |
1723148820 | 0.587 | -0.019 | -3.14 | 0.608 | 0.608 | 0.5829999 | 1900 |
1723062360 | 0.606 | 0.0310001 | 5.39 | 0.5699999 | 0.62 | 0.5699999 | 11630 |
1722975960 | 0.5749999 | 0.0209999 | 3.79 | 0.56 | 0.5749999 | 0.56 | 507 |
1722889620 | 0.554 | -0.033 | -5.62 | 0.5689999 | 0.5699999 | 0.533 | 20269 |
1722630360 | 0.587 | -0.059 | -9.13 | 0.62 | 0.638 | 0.587 | 7866 |
1722544020 | 0.646 | -0.007 | -1.07 | 0.652 | 0.664 | 0.646 | 3044 |
1722457560 | 0.653 | 0.009 | 1.40 | 0.655 | 0.661 | 0.647 | 8731 |
1722371220 | 0.644 | 0.023 | 3.70 | 0.644 | 0.644 | 0.644 | 1000 |
1722284760 | 0.621 | -0.028 | -4.31 | 0.65 | 0.65 | 0.621 | 7915 |
1722025620 | 0.649 | 0.007 | 1.09 | 0.649 | 0.649 | 0.649 | 50 |
1721939160 | 0.642 | 0.009 | 1.42 | 0.63 | 0.645 | 0.63 | 5600 |
1721852820 | 0.633 | 0.004 | 0.64 | 0.633 | 0.633 | 0.633 | 1750 |
1721766420 | 0.629 | -0.019 | -2.93 | 0.659 | 0.659 | 0.629 | 5422 |
1721679960 | 0.648 | 0.007 | 1.09 | 0.643 | 0.668 | 0.643 | 16600 |
1721420760 | 0.641 | 0.014 | 2.23 | 0.646 | 0.646 | 0.641 | 4150 |
1721334360 | 0.627 | -0.011 | -1.72 | 0.63 | 0.65 | 0.627 | 7355 |
1721248020 | 0.638 | 0.029 | 4.76 | 0.659 | 0.66 | 0.638 | 12729 |
1721161560 | 0.609 | 0.0330001 | 5.73 | 0.587 | 0.615 | 0.586 | 13731 |
1721075160 | 0.5759999 | 0.006 | 1.05 | 0.5629999 | 0.5799999 | 0.5629999 | 4763 |
1720815960 | 0.5699999 | -0.017 | -2.90 | 0.584 | 0.59 | 0.5699999 | 2954 |
1720729560 | 0.587 | -0.013 | -2.17 | 0.5759999 | 0.587 | 0.5759999 | 2500 |
1720643220 | 0.6 | 0.0210001 | 3.63 | 0.599 | 0.6 | 0.599 | 1170 |
1720556760 | 0.5789999 | -0.008 | -1.36 | 0.587 | 0.587 | 0.5709999 | 221 |
1720470360 | 0.587 | -0.011 | -1.84 | 0.609 | 0.609 | 0.5819999 | 924 |
1720211220 | 0.598 | 0.009 | 1.53 | 0.597 | 0.598 | 0.597 | 8765 |
1720124820 | 0.589 | 0.003 | 0.51 | 0.6 | 0.6 | 0.584 | 700 |
1720038420 | 0.586 | -0.002 | -0.34 | 0.5729999 | 0.586 | 0.5729999 | 1800 |
1719952020 | 0.588 | 0.0170001 | 2.98 | 0.5689999 | 0.588 | 0.5689999 | 1671 |
1719865620 | 0.5709999 | -0.003 | -0.52 | 0.606 | 0.606 | 0.5649999 | 2856 |
1719606420 | 0.5739999 | 0.007 | 1.23 | 0.5739999 | 0.5739999 | 0.5739999 | 10900 |
1719520020 | 0.5669999 | 0.0379999 | 7.18 | 0.5649999 | 0.5789999 | 0.554 | 13215 |
1719433620 | 0.529 | 0.01 | 1.93 | 0.523 | 0.544 | 0.523 | 2275 |
1719347160 | 0.519 | 0.007 | 1.37 | 0.55 | 0.55 | 0.518 | 300 |
1719260820 | 0.512 | 0 | 0.00 | 0.513 | 0.537 | 0.512 | 671 |
1719001620 | 0.512 | -0.001 | -0.19 | 0.51 | 0.512 | 0.507 | 14082 |
1718915160 | 0.513 | 0.012 | 2.40 | 0.505 | 0.52 | 0.505 | 4700 |
1718828820 | 0.501 | -0.004 | -0.79 | 0.531 | 0.531 | 0.497 | 3922 |
1718742360 | 0.505 | -0.031 | -5.78 | 0.506 | 0.517 | 0.505 | 6751 |
1718656020 | 0.536 | -0.014 | -2.55 | 0.548 | 0.5699999 | 0.532 | 6525 |
1718396820 | 0.55 | -0.016 | -2.83 | 0.545 | 0.55 | 0.545 | 5400 |
1718310420 | 0.5659999 | -0.028 | -4.71 | 0.596 | 0.6 | 0.5659999 | 9936 |
1718224020 | 0.594 | 0.0270001 | 4.76 | 0.5749999 | 0.605 | 0.5749999 | 3912 |
1718137620 | 0.5669999 | -0.018 | -3.08 | 0.5799999 | 0.5799999 | 0.5669999 | 1090 |
1718051220 | 0.585 | -0.015 | -2.50 | 0.587 | 0.587 | 0.585 | 1636 |
1717792020 | 0.6 | 0.009 | 1.52 | 0.588 | 0.61 | 0.588 | 28717 |
1717705620 | 0.591 | -0.01 | -1.66 | 0.594 | 0.597 | 0.59 | 11234 |
1717619220 | 0.601 | 0.016 | 2.74 | 0.59 | 0.601 | 0.59 | 10227 |
1717532820 | 0.585 | -0.01 | -1.68 | 0.588 | 0.588 | 0.5709999 | 404 |
1717446420 | 0.595 | -0.013 | -2.14 | 0.616 | 0.622 | 0.595 | 1334 |
1717187220 | 0.608 | 0.056 | 10.14 | 0.552 | 0.615 | 0.552 | 16200 |
1717100820 | 0.552 | 0.023 | 4.35 | 0.528 | 0.552 | 0.528 | 7960 |
1717014420 | 0.529 | -0.015 | -2.76 | 0.536 | 0.536 | 0.529 | 1585 |
1716928020 | 0.544 | -0.004 | -0.73 | 0.559 | 0.559 | 0.544 | 6186 |
1716841560 | 0.548 | 0.002 | 0.37 | 0.534 | 0.548 | 0.528 | 3239 |
1716582420 | 0.546 | 0.024 | 4.60 | 0.524 | 0.546 | 0.524 | 1990 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.