Audax Renovables SA (54F)
TG
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.034 | 1.79894179894 | 1.89 | 1.928 | 1.876 | 2841 | 1.88803755 | DE |
| 4 | 0.034 | 1.79894179894 | 1.89 | 2 | 1.876 | 2640 | 1.9381847 | DE |
| 12 | 0.324 | 20.25 | 1.6 | 2 | 1.6 | 2685 | 1.82887992 | DE |
| 26 | 0.66 | 52.2151898734 | 1.264 | 2 | 1.25 | 2181 | 1.63352709 | DE |
| 52 | 0.604 | 45.7575757576 | 1.32 | 2 | 1.084 | 2149 | 1.49830647 | DE |
| 156 | 0.604 | 45.7575757576 | 1.32 | 2 | 1.084 | 2149 | 1.49830647 | DE |
| 260 | 0.604 | 45.7575757576 | 1.32 | 2 | 1.084 | 2149 | 1.49830647 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719347160 | 1.912 | -0.02 | -0.83 | 1.912 | 1.912 | 1.912 | 5 |
| 1719260820 | 1.928 | 0.04 | 2.12 | 1.928 | 1.928 | 1.928 | 5 |
| 1719001620 | 1.888 | 0 | 0.00 | 1.888 | 1.888 | 1.888 | 0 |
| 1718915220 | 1.888 | 0 | 0.00 | 1.888 | 1.888 | 1.888 | 0 |
| 1718828820 | 1.888 | -0.01 | -0.32 | 1.89 | 1.89 | 1.876 | 8513 |
| 1718742420 | 1.894 | 0 | 0.00 | 1.894 | 1.894 | 1.894 | 0 |
| 1718656020 | 1.894 | -0.03 | -1.46 | 1.894 | 1.894 | 1.894 | 132 |
| 1718396820 | 1.922 | -0.04 | -1.94 | 1.922 | 1.922 | 1.922 | 500 |
| 1718310420 | 1.96 | 0 | 0.00 | 1.96 | 1.96 | 1.96 | 0 |
| 1718224020 | 1.96 | 0 | 0.00 | 1.96 | 1.96 | 1.96 | 0 |
| 1718137620 | 1.96 | -0.04 | -2.00 | 1.958 | 1.96 | 1.958 | 12345 |
| 1718051220 | 2 | 0 | 0.00 | 2 | 2 | 2 | 0 |
| 1717792020 | 2 | 0 | 0.00 | 2 | 2 | 2 | 0 |
| 1717705620 | 2 | 0 | 0.00 | 2 | 2 | 2 | 0 |
| 1717619220 | 2 | 0.05 | 2.46 | 1.98 | 2 | 1.98 | 2027 |
| 1717532820 | 1.952 | -0.01 | -0.41 | 1.952 | 1.952 | 1.952 | 14 |
| 1717446420 | 1.96 | 0.03 | 1.55 | 1.95 | 1.96 | 1.95 | 3231 |
| 1717187220 | 1.93 | 0.01 | 0.52 | 1.946 | 1.946 | 1.914 | 1732 |
| 1717100820 | 1.92 | -0.02 | -0.83 | 1.89 | 1.92 | 1.89 | 538 |
| 1717014420 | 1.936 | 0 | 0.00 | 1.936 | 1.936 | 1.936 | 0 |
| 1716928020 | 1.936 | 0.02 | 0.94 | 1.936 | 1.936 | 1.936 | 4869 |
| 1716841560 | 1.918 | 0.02 | 0.95 | 1.918 | 1.918 | 1.918 | 6 |
| 1716582420 | 1.9 | 0.01 | 0.32 | 1.898 | 1.9 | 1.898 | 1090 |
| 1716496020 | 1.894 | -0.04 | -1.97 | 1.93 | 1.932 | 1.894 | 602 |
| 1716409620 | 1.932 | -0.03 | -1.63 | 1.94 | 1.94 | 1.932 | 1466 |
| 1716323160 | 1.964 | 0 | 0.00 | 1.964 | 1.964 | 1.964 | 0 |
| 1716236760 | 1.964 | -0.01 | -0.30 | 1.964 | 1.964 | 1.964 | 120 |
| 1715977620 | 1.97 | 0.04 | 1.86 | 1.97 | 1.97 | 1.97 | 21 |
| 1715891220 | 1.934 | 0.04 | 2.33 | 1.934 | 1.934 | 1.934 | 10 |
| 1715804820 | 1.89 | -0.02 | -0.94 | 1.892 | 1.892 | 1.89 | 9186 |
| 1715718420 | 1.908 | 0.04 | 1.92 | 1.9 | 1.908 | 1.894 | 11353 |
| 1715631960 | 1.872 | 0.07 | 4.00 | 1.882 | 1.882 | 1.872 | 4987 |
| 1715372820 | 1.8 | 0 | 0.00 | 1.8 | 1.8 | 1.8 | 0 |
| 1715286420 | 1.8 | 0 | 0.11 | 1.81 | 1.81 | 1.8 | 120 |
| 1715200020 | 1.798 | 0.01 | 0.56 | 1.798 | 1.798 | 1.798 | 15 |
| 1715113620 | 1.788 | 0.02 | 1.13 | 1.79 | 1.804 | 1.786 | 6448 |
| 1715027220 | 1.768 | 0.02 | 1.03 | 1.768 | 1.768 | 1.768 | 400 |
| 1714767960 | 1.75 | 0 | 0.00 | 1.75 | 1.75 | 1.75 | 0 |
| 1714681560 | 1.75 | -0.02 | -0.91 | 1.75 | 1.75 | 1.75 | 58 |
| 1714508820 | 1.766 | 0 | 0.00 | 1.766 | 1.766 | 1.766 | 0 |
| 1714422420 | 1.766 | -0.03 | -1.56 | 1.788 | 1.788 | 1.766 | 575 |
| 1714163220 | 1.794 | -0.02 | -1.10 | 1.794 | 1.794 | 1.794 | 3 |
| 1714076820 | 1.814 | 0 | 0.00 | 1.814 | 1.814 | 1.814 | 0 |
| 1713990420 | 1.814 | 0.05 | 2.83 | 1.814 | 1.814 | 1.814 | 43 |
| 1713903960 | 1.764 | -0.02 | -0.90 | 1.764 | 1.764 | 1.764 | 8161 |
| 1713817560 | 1.78 | -0 | -0.22 | 1.788 | 1.788 | 1.78 | 1152 |
| 1713558420 | 1.784 | 0 | 0.00 | 1.784 | 1.784 | 1.784 | 0 |
| 1713472020 | 1.784 | 0.09 | 5.44 | 1.784 | 1.784 | 1.784 | 18 |
| 1713385620 | 1.692 | -0.06 | -3.31 | 1.692 | 1.692 | 1.692 | 500 |
| 1713299220 | 1.75 | 0 | 0.00 | 1.75 | 1.75 | 1.75 | 0 |
| 1713212820 | 1.75 | 0 | 0.00 | 1.75 | 1.75 | 1.75 | 0 |
| 1712953620 | 1.75 | 0.08 | 4.79 | 1.8 | 1.826 | 1.728 | 3595 |
| 1712867220 | 1.67 | -0.01 | -0.36 | 1.67 | 1.67 | 1.67 | 59 |
| 1712780760 | 1.676 | -0.03 | -1.53 | 1.676 | 1.676 | 1.676 | 35 |
| 1712694360 | 1.702 | 0.01 | 0.71 | 1.698 | 1.702 | 1.696 | 109 |
| 1712607960 | 1.69 | 0.01 | 0.48 | 1.67 | 1.69 | 1.67 | 2197 |
| 1712348820 | 1.682 | -0.04 | -2.10 | 1.71 | 1.71 | 1.682 | 11300 |
| 1712262360 | 1.718 | 0.09 | 5.40 | 1.72 | 1.72 | 1.718 | 6572 |
| 1712175960 | 1.6299999 | 0.02 | 1.49 | 1.6 | 1.6299999 | 1.6 | 28 |
| 1712089560 | 1.606 | 0.05 | 3.35 | 1.6 | 1.606 | 1.576 | 4703 |
| 1711661160 | 1.554 | -0.02 | -1.27 | 1.554 | 1.554 | 1.554 | 10 |
| 1711574820 | 1.574 | 0.09 | 6.21 | 1.53 | 1.574 | 1.53 | 2143 |
| 1711488360 | 1.482 | 0.08 | 5.71 | 1.486 | 1.486 | 1.482 | 13 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
