Audius SE Historical Data - 3ITN

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.4	3.86473429952	10.35	10.75	10.3	511	10.38956295	DE
4	-0.55	-4.86725663717	11.3	11.3	10.199999	398	10.71205331	DE
12	-1.9	-15.0197628458	12.65	12.65	10.199999	375	11.50802949	DE
26	-2.75	-20.3703703704	13.5	14.6	10.199999	267	11.98887022	DE
52	-2.75	-20.3703703704	13.5	14.6	10.199999	267	11.98887022	DE
156	-2.75	-20.3703703704	13.5	14.6	10.199999	267	11.98887022	DE
260	-2.75	-20.3703703704	13.5	14.6	10.199999	267	11.98887022	DE

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

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1740000420	10.55	0	0.00	10.55	10.55	10.55	0
1739914020	10.55	0.25	2.43	10.55	10.55	10.55	100
1739827620	10.3	0	0.00	10.3	10.3	10.3	0
1739568420	10.3	-0.1	-0.96	10.3	10.3	10.3	310
1739482020	10.4	0	0.00	10.35	10.4	10.35	1123
1739395620	10.4	0.05	0.48	10.199999	10.4	10.199999	664
1739309220	10.35	-0.45	-4.17	10.5	10.5	10.35	306
1739222820	10.8	-0.15	-1.37	10.95	10.95	10.8	313
1738963620	10.95	-0.05	-0.45	11.05	11.05	10.699999	1400
1738877220	11	-0.25	-2.22	11.25	11.25	11	86
1738790820	11.25	0.15	1.35	11.25	11.25	11.25	150
1738704420	11.1	-0.1	-0.89	11.1	11.1	11.1	100
1738618020	11.2	0	0.00	11.2	11.2	11.2	0
1738358820	11.2	0	0.00	11.2	11.2	11.2	0
1738272420	11.2	0.15	1.36	11.25	11.25	11.2	100
1738186020	11.05	0	0.00	11.05	11.05	11.05	0
1738099620	11.05	0	0.00	11.05	11.05	11.05	0
1738013220	11.05	-0.25	-2.21	11.05	11.05	11.05	200
1737754020	11.3	0	0.00	11.3	11.3	11.3	0
1737667620	11.3	-0.4	-3.42	11.3	11.3	11.3	325
1737581220	11.7	0.4	3.54	11.6	11.7	11.6	500
1737494820	11.3	0	0.00	11.5	11.5	11.3	61
1737408420	11.3	0	0.00	11.3	11.3	11.3	0
1737149220	11.3	-0.45	-3.83	11.3	11.3	11.3	34
1737062820	11.75	0.45	3.98	11.75	11.75	11.75	100
1736976420	11.3	-0.5	-4.24	11.8	11.8	11.3	430
1736890020	11.8	0	0.00	11.8	11.8	11.8	0
1736803620	11.8	-0.35	-2.88	11.8	11.8	11.8	100
1736544420	12.15	0	0.00	12.15	12.15	12.15	0
1736458020	12.15	0	0.00	12.15	12.15	12.15	0
1736371620	12.15	0.65	5.65	12.15	12.15	12.15	17
1736285220	11.5	0	0.00	11.5	11.5	11.5	0
1736198820	11.5	0	0.00	11.5	11.5	11.5	0
1735939620	11.5	0	0.00	11.5	11.5	11.5	0
1735853220	11.5	0	0.00	11.5	11.5	11.5	0
1735594020	11.5	-0.1	-0.86	11.5	11.9	11.5	130
1735334820	11.6	-0.3	-2.52	11.65	11.65	11.6	350
1734989220	11.9	0.4	3.48	11.2	11.9	11.1	510
1734730020	11.5	-0.4	-3.36	11.9	11.9	11.5	150
1734643620	11.9	0	0.00	11.9	11.9	11.9	0
1734557220	11.9	0.2	1.71	11.9	11.9	11.9	120
1734470820	11.7	0.1	0.86	11.7	11.7	11.65	1600
1734384420	11.6	-0.4	-3.33	12.2	12.2	11.6	82
1734125220	12	-0.2	-1.64	12.25	12.25	12	118
1734038820	12.2	0.2	1.67	12.2	12.2	12.2	116
1733952420	12	0	0.00	12	12	12	0
1733866020	12	-0.2	-1.64	12	12	12	6
1733779620	12.2	0.2	1.67	12.2	12.2	12.1	550
1733520420	12	-0.5	-4.00	12.2	12.2	12	900
1733434020	12.5	0.3	2.46	12.05	12.5	11.95	1470
1733347620	12.2	-0.4	-3.17	12.2	12.2	12.2	43
1733261220	12.6	-0.05	-0.40	12.65	12.65	12.5	730
1733174820	12.65	-0.15	-1.17	12.65	12.65	12.65	200
1732915620	12.8	0	0.00	12.8	12.8	12.8	0
1732829220	12.8	0	0.00	12.8	12.8	12.8	0
1732742820	12.8	0.05	0.39	12.85	12.85	12.8	190
1732656420	12.75	0	0.00	12.75	12.75	12.75	0
1732570020	12.75	0	0.00	12.75	12.75	12.75	0
1732310820	12.75	0.15	1.19	12.75	12.75	12.75	80
1732224420	12.6	-0.4	-3.08	12.6	12.6	12.6	60
1732086000	13	0	0.00	13	13	13	0

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Audius SE (3ITN)

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

Your Recent History

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Audius SE (3ITN) Historical

Audius SE (3ITN)

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

Your Recent History

Go Ad-Free