Ayvens (3AL)
TG
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.3 | -4.58365164248 | 6.545 | 6.855 | 6.25 | 289 | 6.70972683 | DE |
| 4 | -0.44 | -6.58189977562 | 6.685 | 6.855 | 6.12 | 1288 | 6.47289633 | DE |
| 12 | -0.08 | -1.26482213439 | 6.325 | 7.505 | 5.77 | 2056 | 6.45087265 | DE |
| 26 | 0.47 | 8.13852813853 | 5.775 | 7.505 | 5.695 | 1896 | 6.32513677 | DE |
| 52 | -0.185 | -2.87713841369 | 6.43 | 7.535 | 5.1399999 | 3148 | 6.1311035 | DE |
| 156 | -2.8749999 | -31.5241220562 | 9.1199999 | 9.61 | 5.1399999 | 2813 | 6.2362514 | DE |
| 260 | -2.8749999 | -31.5241220562 | 9.1199999 | 9.61 | 5.1399999 | 2813 | 6.2362514 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736544420 | 6.275 | -0.22 | -3.39 | 6.44 | 6.455 | 6.25 | 3382 |
| 1736458020 | 6.495 | 0.01 | 0.15 | 6.5199999 | 6.5199999 | 6.46 | 39 |
| 1736371620 | 6.485 | -0.16 | -2.41 | 6.58 | 6.69 | 6.47 | 141 |
| 1736285220 | 6.6449999 | -0.14 | -1.99 | 6.77 | 6.8 | 6.595 | 275 |
| 1736198820 | 6.78 | 0.31 | 4.79 | 6.54 | 6.855 | 6.485 | 953 |
| 1735939620 | 6.47 | 0 | 0.00 | 6.545 | 6.59 | 6.47 | 38 |
| 1735853220 | 6.47 | 0.06 | 1.01 | 6.53 | 6.64 | 6.43 | 293 |
| 1735594020 | 6.405 | -0.04 | -0.54 | 6.425 | 6.515 | 6.385 | 3763 |
| 1735334820 | 6.44 | 0.22 | 3.54 | 6.245 | 6.49 | 6.1849999 | 308 |
| 1734989220 | 6.22 | -0.17 | -2.58 | 6.325 | 6.365 | 6.17 | 962 |
| 1734730020 | 6.385 | 0.15 | 2.49 | 6.245 | 6.39 | 6.12 | 338 |
| 1734643620 | 6.23 | -0.08 | -1.27 | 6.17 | 6.3099999 | 6.17 | 88 |
| 1734557220 | 6.3099999 | -0.06 | -0.86 | 6.355 | 6.4349999 | 6.26 | 291 |
| 1734470820 | 6.365 | -0.14 | -2.15 | 6.4349999 | 6.525 | 6.36 | 1547 |
| 1734384420 | 6.505 | -0.11 | -1.66 | 6.6 | 6.6 | 6.46 | 9353 |
| 1734125220 | 6.615 | -0.07 | -1.05 | 6.6849999 | 6.79 | 6.5599999 | 932 |
| 1734038820 | 6.6849999 | 0.22 | 3.48 | 6.5 | 6.715 | 6.5 | 99 |
| 1733952420 | 6.46 | -0.04 | -0.62 | 6.46 | 6.5599999 | 6.455 | 500 |
| 1733866020 | 6.5 | 0 | 0.00 | 6.42 | 6.5 | 6.3949999 | 1445 |
| 1733779620 | 6.5 | 0.21 | 3.26 | 6.29 | 6.51 | 6.29 | 18919 |
| 1733520420 | 6.295 | 0.03 | 0.40 | 6.3 | 6.47 | 6.295 | 137 |
| 1733434020 | 6.2699999 | 0.17 | 2.87 | 6.055 | 6.32 | 6.055 | 81 |
| 1733347620 | 6.095 | 0.09 | 1.41 | 6.005 | 6.115 | 5.96 | 207 |
| 1733261220 | 6.01 | -0.01 | -0.17 | 6.065 | 6.065 | 5.925 | 3104 |
| 1733174820 | 6.0199999 | -0.17 | -2.67 | 6.13 | 6.13 | 6.01 | 3071 |
| 1732915620 | 6.1849999 | -0.06 | -0.96 | 6.19 | 6.2699999 | 6.18 | 360 |
| 1732829220 | 6.245 | 0.11 | 1.71 | 6.18 | 6.265 | 6.105 | 1065 |
| 1732742820 | 6.14 | 0.07 | 1.24 | 6.085 | 6.14 | 5.945 | 2874 |
| 1732656420 | 6.065 | -0.11 | -1.70 | 6.15 | 6.205 | 6.055 | 1342 |
| 1732570020 | 6.17 | 0 | 0.08 | 6.195 | 6.23 | 6.115 | 154 |
| 1732310820 | 6.165 | 0.02 | 0.33 | 6.155 | 6.205 | 6.105 | 44 |
| 1732224420 | 6.1449999 | -0.18 | -2.77 | 6.345 | 6.345 | 6.1449999 | 991 |
| 1732138020 | 6.32 | -0.02 | -0.24 | 6.365 | 6.415 | 6.28 | 175 |
| 1732051620 | 6.335 | 0.04 | 0.72 | 6.35 | 6.35 | 6.16 | 2532 |
| 1731965220 | 6.29 | -0.01 | -0.08 | 6.285 | 6.385 | 6.19 | 102 |
| 1731705960 | 6.295 | -0.28 | -4.19 | 6.5199999 | 6.665 | 6.285 | 856 |
| 1731619560 | 6.57 | 0.1 | 1.55 | 6.51 | 6.64 | 6.495 | 33 |
| 1731533160 | 6.47 | -0.08 | -1.22 | 6.51 | 6.665 | 6.38 | 633 |
| 1731446820 | 6.55 | -0.76 | -10.34 | 7.21 | 7.26 | 6.51 | 5832 |
| 1731360420 | 7.305 | 0.04 | 0.48 | 7.25 | 7.505 | 7.25 | 4552 |
| 1731101220 | 7.27 | 0.27 | 3.86 | 6.945 | 7.36 | 6.945 | 4957 |
| 1731014760 | 7 | 0.31 | 4.56 | 6.75 | 7.075 | 6.62 | 3407 |
| 1730928360 | 6.695 | 0.14 | 2.06 | 6.565 | 6.86 | 6.515 | 4478 |
| 1730841960 | 6.5599999 | 0.16 | 2.50 | 6.46 | 6.5599999 | 6.41 | 416 |
| 1730755560 | 6.4 | 0.05 | 0.79 | 6.37 | 6.455 | 6.235 | 6895 |
| 1730496360 | 6.35 | 0.27 | 4.35 | 6.08 | 6.42 | 6.08 | 1561 |
| 1730409960 | 6.085 | -0.03 | -0.49 | 6.125 | 6.13 | 5.7699999 | 17330 |
| 1730323560 | 6.115 | -0.04 | -0.65 | 6.12 | 6.18 | 6.065 | 565 |
| 1730237160 | 6.155 | -0.19 | -2.99 | 6.365 | 6.41 | 6.105 | 1615 |
| 1730150760 | 6.345 | 0.03 | 0.48 | 6.37 | 6.42 | 6.21 | 216 |
| 1729888020 | 6.315 | -0.05 | -0.71 | 6.305 | 6.39 | 6.285 | 545 |
| 1729801560 | 6.36 | -0.02 | -0.24 | 6.465 | 6.475 | 6.3099999 | 33 |
| 1729715160 | 6.375 | -0.1 | -1.54 | 6.5 | 6.51 | 6.375 | 545 |
| 1729628760 | 6.475 | 0.02 | 0.31 | 6.445 | 6.475 | 6.37 | 408 |
| 1729542360 | 6.455 | 0.01 | 0.16 | 6.425 | 6.51 | 6.38 | 488 |
| 1729283160 | 6.445 | 0.07 | 1.10 | 6.325 | 6.515 | 6.325 | 1181 |
| 1729196760 | 6.375 | -0.01 | -0.16 | 6.385 | 6.41 | 6.325 | 1935 |
| 1729110360 | 6.385 | 0.12 | 1.92 | 6.26 | 6.465 | 6.25 | 8490 |
| 1729023960 | 6.265 | -0.03 | -0.40 | 6.285 | 6.33 | 6.175 | 4976 |
| 1728937620 | 6.29 | 0.04 | 0.72 | 6.24 | 6.34 | 6.2 | 1554 |
| 1728678360 | 6.245 | 0.11 | 1.79 | 6.125 | 6.245 | 6.085 | 166 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
