ASMPT Limited (AY7A)
TG
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.45 | 4.91803278689 | 9.15 | 9.75 | 9.15 | 456 | 9.4267008 | DE |
| 4 | 0.2 | 2.12765957447 | 9.4 | 9.75 | 8.8 | 580 | 9.16426106 | DE |
| 12 | -1.2 | -11.1111111111 | 10.8 | 10.8 | 8.8 | 651 | 9.68789831 | DE |
| 26 | -2.8 | -22.5806451613 | 12.4 | 13.7 | 8.5 | 954 | 10.73393182 | DE |
| 52 | 1.3 | 15.6626506024 | 8.3 | 13.7 | 8.25 | 766 | 11.02012277 | DE |
| 156 | 0.4000001 | 4.34782722117 | 9.1999999 | 13.7 | 7.9 | 761 | 10.84518266 | DE |
| 260 | 0.4000001 | 4.34782722117 | 9.1999999 | 13.7 | 7.9 | 761 | 10.84518266 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736544420 | 9.6999999 | -0.05 | -0.51 | 9.75 | 9.75 | 9.6999999 | 1658 |
| 1736458020 | 9.75 | 0 | 0.00 | 9.75 | 9.75 | 9.75 | 0 |
| 1736371620 | 9.75 | 0 | 0.00 | 9.75 | 9.75 | 9.75 | 0 |
| 1736285220 | 9.75 | 0.55 | 5.98 | 9.6 | 9.75 | 9.6 | 625 |
| 1736198820 | 9.1999999 | 0.05 | 0.55 | 9.1999999 | 9.1999999 | 9.1999999 | 65 |
| 1735939620 | 9.15 | -0.1 | -1.08 | 9.15 | 9.15 | 9.15 | 677 |
| 1735853220 | 9.25 | 0.45 | 5.11 | 9.3 | 9.35 | 9.05 | 1477 |
| 1735594020 | 8.8 | -0.5 | -5.38 | 9 | 9 | 8.8 | 1500 |
| 1735334820 | 9.3 | 0 | 0.00 | 9.3 | 9.3 | 9.3 | 0 |
| 1734989220 | 9.3 | 0 | 0.00 | 9.5 | 9.5 | 9.3 | 221 |
| 1734730020 | 9.3 | 0 | 0.00 | 9.3 | 9.3 | 9.3 | 0 |
| 1734643620 | 9.3 | 0.05 | 0.54 | 9.3 | 9.3 | 9.3 | 2 |
| 1734557220 | 9.25 | 0 | 0.00 | 9.25 | 9.25 | 9.25 | 0 |
| 1734470820 | 9.25 | 0.05 | 0.54 | 9.1999999 | 9.25 | 9.1999999 | 150 |
| 1734384420 | 9.1999999 | -0.4 | -4.17 | 9.4 | 9.4 | 9.1999999 | 500 |
| 1734125220 | 9.6 | 0 | 0.00 | 9.6 | 9.6 | 9.6 | 0 |
| 1734038820 | 9.6 | 0 | 0.00 | 9.6 | 9.6 | 9.6 | 0 |
| 1733952420 | 9.6 | -0.35 | -3.52 | 9.6 | 9.6 | 9.6 | 1000 |
| 1733866020 | 9.9499999 | 0 | 0.00 | 9.9499999 | 9.9499999 | 9.9499999 | 0 |
| 1733779620 | 9.9499999 | 0.45 | 4.74 | 9.85 | 9.9499999 | 9.85 | 1041 |
| 1733520420 | 9.5 | 0 | 0.00 | 9.5 | 9.5 | 9.5 | 200 |
| 1733434020 | 9.5 | 0.15 | 1.60 | 9.55 | 9.55 | 9.4 | 2052 |
| 1733347620 | 9.35 | 0 | 0.00 | 9.35 | 9.35 | 9.35 | 0 |
| 1733261220 | 9.35 | 0.2 | 2.19 | 9.35 | 9.35 | 9.35 | 1 |
| 1733174820 | 9.15 | -0.15 | -1.61 | 9.4 | 9.4 | 9.15 | 273 |
| 1732915620 | 9.3 | 0.2 | 2.20 | 9.3 | 9.3 | 9.3 | 18 |
| 1732829220 | 9.1 | 0 | 0.00 | 9.1 | 9.1 | 9.1 | 0 |
| 1732742820 | 9.1 | 0.25 | 2.82 | 9.1 | 9.1 | 9.1 | 200 |
| 1732656420 | 8.85 | -0.15 | -1.67 | 8.8 | 8.85 | 8.8 | 300 |
| 1732570020 | 9 | 0 | 0.00 | 9 | 9 | 9 | 0 |
| 1732310820 | 9 | 0 | 0.00 | 9 | 9 | 9 | 0 |
| 1732224420 | 9 | -0.15 | -1.64 | 9 | 9 | 9 | 200 |
| 1732138020 | 9.15 | 0 | 0.00 | 9.15 | 9.15 | 9.15 | 0 |
| 1732051620 | 9.15 | 0 | 0.00 | 9.15 | 9.15 | 9.15 | 0 |
| 1731965220 | 9.15 | -0.05 | -0.54 | 9.15 | 9.15 | 9.15 | 68 |
| 1731705960 | 9.1999999 | 0 | 0.00 | 9.1999999 | 9.1999999 | 9.1999999 | 0 |
| 1731619560 | 9.1999999 | 0 | 0.00 | 9.1999999 | 9.1999999 | 9.1999999 | 0 |
| 1731533160 | 9.1999999 | -0.45 | -4.66 | 9.3 | 9.3 | 9.1999999 | 1053 |
| 1731446820 | 9.65 | 0 | 0.00 | 9.65 | 9.65 | 9.65 | 0 |
| 1731360420 | 9.65 | -0.55 | -5.39 | 9.65 | 9.65 | 9.4 | 108 |
| 1731101160 | 10.199999 | 0 | 0.00 | 10.199999 | 10.199999 | 10.199999 | 0 |
| 1731014760 | 10.199999 | 0.1 | 0.99 | 10.199999 | 10.199999 | 10.199999 | 300 |
| 1730928360 | 10.1 | 0.15 | 1.51 | 10.1 | 10.1 | 10.1 | 3482 |
| 1730841960 | 9.9499999 | -0.15 | -1.49 | 10 | 10 | 9.9 | 4300 |
| 1730755560 | 10.1 | 0 | 0.00 | 10.1 | 10.1 | 10.1 | 0 |
| 1730496360 | 10.1 | 0.2 | 2.02 | 10.1 | 10.1 | 10.1 | 3 |
| 1730409960 | 9.9 | -0.5 | -4.81 | 9.9 | 9.9 | 9.9 | 200 |
| 1730323560 | 10.4 | 0 | 0.00 | 10.4 | 10.4 | 10.4 | 0 |
| 1730237160 | 10.4 | 0 | 0.00 | 10.4 | 10.4 | 10.4 | 200 |
| 1730150760 | 10.4 | -0.2 | -1.89 | 10.4 | 10.4 | 10.4 | 150 |
| 1729888020 | 10.6 | -0.1 | -0.93 | 10.6 | 10.6 | 10.6 | 95 |
| 1729801560 | 10.699999 | -0.1 | -0.93 | 10.8 | 10.8 | 10.699999 | 577 |
| 1729715160 | 10.8 | 0 | 0.00 | 10.8 | 10.8 | 10.8 | 0 |
| 1729628760 | 10.8 | 0 | 0.00 | 10.6 | 10.8 | 10.6 | 395 |
| 1729542360 | 10.8 | -0.1 | -0.92 | 10.8 | 10.8 | 10.8 | 60 |
| 1729283160 | 10.9 | 0 | 0.00 | 10.9 | 10.9 | 10.9 | 0 |
| 1729196760 | 10.9 | 0.3 | 2.83 | 10.699999 | 10.9 | 10.699999 | 1405 |
| 1729110360 | 10.6 | -0.2 | -1.85 | 10.4 | 10.6 | 10.4 | 820 |
| 1729023960 | 10.8 | -0.5 | -4.42 | 11 | 11.1 | 10.8 | 4181 |
| 1728937620 | 11.3 | 0.4 | 3.67 | 11.7 | 11.7 | 10.699999 | 1937 |
| 1728678360 | 10.9 | 0 | 0.00 | 10.9 | 10.9 | 10.9 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
