AMADA CO Ltd (AA2)
TG
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.05 | -0.531914893617 | 9.4 | 9.4 | 9.4 | 4 | 9.4 | DE |
| 4 | 0.25 | 2.74725274725 | 9.1 | 9.4 | 9.1 | 212 | 9.16730366 | DE |
| 12 | -0.05 | -0.531914893617 | 9.4 | 10.1 | 9.1 | 185 | 9.37809417 | DE |
| 26 | 0.1500001 | 1.63043588729 | 9.1999999 | 10.1 | 9 | 131 | 9.3211065 | DE |
| 52 | -1.15 | -10.9523809524 | 10.5 | 11.1 | 7.85 | 203 | 9.64696254 | DE |
| 156 | -0.75 | -7.42574257426 | 10.1 | 11.1 | 7.85 | 227 | 9.63581034 | DE |
| 260 | -0.75 | -7.42574257426 | 10.1 | 11.1 | 7.85 | 227 | 9.63581034 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741987620 | 9.4 | 0 | 0.00 | 9.4 | 9.4 | 9.4 | 0 |
| 1741901220 | 9.4 | 0 | 0.00 | 9.4 | 9.4 | 9.4 | 0 |
| 1741814820 | 9.4 | 0 | 0.00 | 9.4 | 9.4 | 9.4 | 0 |
| 1741728420 | 9.4 | 0 | 0.00 | 9.4 | 9.4 | 9.4 | 0 |
| 1741642020 | 9.4 | 0 | 0.00 | 9.4 | 9.4 | 9.4 | 0 |
| 1741382820 | 9.4 | 0.1 | 1.08 | 9.4 | 9.4 | 9.4 | 4 |
| 1741296420 | 9.3 | 0 | 0.00 | 9.3 | 9.3 | 9.3 | 0 |
| 1741210020 | 9.3 | 0 | 0.00 | 9.3 | 9.3 | 9.3 | 0 |
| 1741123620 | 9.3 | 0 | 0.00 | 9.3 | 9.3 | 9.3 | 0 |
| 1741037220 | 9.3 | 0.2 | 2.20 | 9.3 | 9.3 | 9.3 | 22 |
| 1740778020 | 9.1 | 0 | 0.00 | 9.1 | 9.1 | 9.1 | 0 |
| 1740691620 | 9.1 | 0 | 0.00 | 9.1 | 9.1 | 9.1 | 0 |
| 1740605220 | 9.1 | -0.15 | -1.62 | 9.1 | 9.1 | 9.1 | 1 |
| 1740518820 | 9.25 | -0.1 | -1.07 | 9.3 | 9.3 | 9.25 | 315 |
| 1740432420 | 9.35 | -0.05 | -0.53 | 9.4 | 9.4 | 9.35 | 198 |
| 1740173220 | 9.4 | 0 | 0.00 | 9.4 | 9.4 | 9.4 | 0 |
| 1740086820 | 9.4 | 0.25 | 2.73 | 9.4 | 9.4 | 9.4 | 4 |
| 1740000420 | 9.15 | 0.05 | 0.55 | 9.15 | 9.15 | 9.15 | 500 |
| 1739914020 | 9.1 | 0 | 0.00 | 9.1 | 9.1 | 9.1 | 8 |
| 1739827620 | 9.1 | -0.9 | -9.00 | 9.1 | 9.1 | 9.1 | 858 |
| 1739568420 | 10 | 0 | 0.00 | 10 | 10 | 10 | 0 |
| 1739482020 | 10 | 0 | 0.00 | 10 | 10 | 10 | 0 |
| 1739395620 | 10 | -0.1 | -0.99 | 10 | 10 | 10 | 300 |
| 1739309220 | 10.1 | 0 | 0.00 | 10.1 | 10.1 | 10.1 | 0 |
| 1739222820 | 10.1 | 0 | 0.00 | 10.1 | 10.1 | 10.1 | 0 |
| 1738963620 | 10.1 | 0.3 | 3.06 | 9.8 | 10.1 | 9.8 | 14 |
| 1738877220 | 9.8 | 0 | 0.00 | 9.8 | 9.8 | 9.8 | 0 |
| 1738790820 | 9.8 | 0 | 0.00 | 9.8 | 9.8 | 9.8 | 0 |
| 1738704420 | 9.8 | 0 | 0.00 | 9.8 | 9.8 | 9.8 | 0 |
| 1738618020 | 9.8 | 0 | 0.00 | 9.8 | 9.8 | 9.8 | 0 |
| 1738358820 | 9.8 | 0 | 0.00 | 9.8 | 9.8 | 9.8 | 0 |
| 1738272420 | 9.8 | 0 | 0.00 | 9.8 | 9.8 | 9.8 | 0 |
| 1738186020 | 9.8 | 0 | 0.00 | 9.8 | 9.8 | 9.8 | 0 |
| 1738099620 | 9.8 | 0 | 0.00 | 9.8 | 9.8 | 9.8 | 0 |
| 1738013220 | 9.8 | 0 | 0.00 | 9.8 | 9.8 | 9.8 | 0 |
| 1737754020 | 9.8 | 0 | 0.00 | 9.8 | 9.8 | 9.8 | 0 |
| 1737667620 | 9.8 | 0 | 0.00 | 9.8 | 9.8 | 9.8 | 0 |
| 1737581220 | 9.8 | 0 | 0.00 | 9.8 | 9.8 | 9.8 | 0 |
| 1737494820 | 9.8 | 0.15 | 1.55 | 9.55 | 9.8 | 9.55 | 208 |
| 1737408420 | 9.65 | 0 | 0.00 | 9.65 | 9.65 | 9.65 | 0 |
| 1737149220 | 9.65 | 0.2 | 2.12 | 9.6999999 | 9.6999999 | 9.65 | 351 |
| 1737062820 | 9.4499999 | 0 | 0.00 | 9.4499999 | 9.4499999 | 9.4499999 | 0 |
| 1736976420 | 9.4499999 | 0.1 | 1.07 | 9.4499999 | 9.4499999 | 9.4499999 | 2 |
| 1736890020 | 9.35 | 0 | 0.00 | 9.35 | 9.35 | 9.35 | 0 |
| 1736803620 | 9.35 | 0 | 0.00 | 9.35 | 9.35 | 9.35 | 0 |
| 1736544420 | 9.35 | 0 | 0.00 | 9.35 | 9.35 | 9.35 | 0 |
| 1736458020 | 9.35 | 0 | 0.00 | 9.35 | 9.35 | 9.35 | 0 |
| 1736371620 | 9.35 | 0 | 0.00 | 9.35 | 9.35 | 9.35 | 0 |
| 1736285220 | 9.35 | -0.1 | -1.06 | 9.35 | 9.35 | 9.35 | 5 |
| 1736198820 | 9.4499999 | 0 | 0.00 | 9.4499999 | 9.4499999 | 9.4499999 | 0 |
| 1735939620 | 9.4499999 | 0.05 | 0.53 | 9.4499999 | 9.4499999 | 9.4499999 | 300 |
| 1735853220 | 9.4 | 0 | 0.00 | 9.4 | 9.4 | 9.4 | 0 |
| 1735594020 | 9.4 | 0 | 0.00 | 9.4 | 9.4 | 9.4 | 0 |
| 1735334820 | 9.4 | 0.4 | 4.44 | 9.4 | 9.4 | 9.4 | 53 |
| 1734989220 | 9 | 0 | 0.00 | 9 | 9 | 9 | 0 |
| 1734730020 | 9 | 0 | 0.00 | 9 | 9 | 9 | 0 |
| 1734643620 | 9 | 0 | 0.00 | 9 | 9 | 9 | 0 |
| 1734557220 | 9 | 0 | 0.00 | 9 | 9 | 9 | 0 |
| 1734470820 | 9 | -0.25 | -2.70 | 9 | 9 | 9 | 155 |
| 1734384420 | 9.25 | 0.15 | 1.65 | 9.25 | 9.25 | 9.25 | 3 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
