Air France ADS (PK) (AFLYY)
USOTC
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.00485 | 0.602372228777 | 0.80515 | 0.85 | 0.78573 | 33621 | 0.82196731 | DR |
| 4 | 0.0001 | 0.0123472033585 | 0.8099 | 0.870025 | 0.75 | 76902 | 0.80653201 | DR |
| 12 | -0.074555 | -8.42853186065 | 0.884555 | 1.05 | 0.75 | 57378 | 0.85481146 | DR |
| 26 | -0.2 | -19.801980198 | 1.01 | 1.05 | 0.75 | 56708 | 0.87529168 | DR |
| 52 | -0.7503 | -48.0869063642 | 1.5603 | 1.58 | 0.75 | 49752 | 1.00443712 | DR |
| 156 | -3.55 | -81.4220183486 | 4.36 | 5.15 | 0.75 | 57330 | 1.67816574 | DR |
| 260 | -10.26 | -92.6829268293 | 11.07 | 11.33 | 0.75 | 63156 | 3.25181739 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735338000 | 0.81 | -0.0089 | -1.09 | 0.81 | 0.81485 | 0.802 | 33459 |
| 1735252020 | 0.8189 | -0.0001 | -0.01 | 0.839345 | 0.85 | 0.8 | 49490 |
| 1735078200 | 0.8189999 | 0.0014999 | 0.18 | 0.8 | 0.8381999 | 0.8 | 17723 |
| 1734992400 | 0.8175 | -0.0147 | -1.77 | 0.8133 | 0.8264 | 0.8017 | 32924 |
| 1734733200 | 0.8322 | -0.0007 | -0.08 | 0.80515 | 0.8322 | 0.78573 | 34348 |
| 1734646800 | 0.8329 | -0.0221 | -2.58 | 0.85 | 0.870025 | 0.8329 | 27417 |
| 1734560940 | 0.855 | 0.0517 | 6.44 | 0.8397 | 0.8599 | 0.8347 | 158757 |
| 1734474360 | 0.8033 | -0.0131 | -1.60 | 0.8021 | 0.8284 | 0.7967 | 52412 |
| 1734388140 | 0.8164 | 0.0054501 | 0.67 | 0.7836 | 0.8164 | 0.7836 | 29307 |
| 1734128940 | 0.8109499 | 0.0009499 | 0.12 | 0.8284 | 0.8284 | 0.7962 | 57315 |
| 1734042480 | 0.81 | 0.0231 | 2.94 | 0.8137 | 0.8209999 | 0.791 | 140354 |
| 1733955900 | 0.7869 | -0.0231 | -2.85 | 0.8001 | 0.81 | 0.75 | 595448 |
| 1733869200 | 0.81 | -0.005 | -0.61 | 0.8001 | 0.84 | 0.8001 | 65923 |
| 1733782800 | 0.8149999 | -0.0215 | -2.57 | 0.8365 | 0.8399 | 0.8 | 18572 |
| 1733523600 | 0.8365 | 0.0204 | 2.50 | 0.8199999 | 0.8365 | 0.8111 | 36039 |
| 1733437500 | 0.8161 | 0.0311 | 3.96 | 0.79 | 0.8161 | 0.79 | 50847 |
| 1733350980 | 0.785 | 0 | 0.00 | 0.79 | 0.79 | 0.77 | 33156 |
| 1733264700 | 0.785 | -0.005 | -0.63 | 0.785 | 0.785 | 0.785 | 3809 |
| 1733178180 | 0.79 | -0.0216 | -2.66 | 0.8143 | 0.8143 | 0.785 | 51396 |
| 1732918200 | 0.8116 | 0.0116 | 1.45 | 0.8098999 | 0.8199999 | 0.8 | 5898 |
| 1732746540 | 0.8 | 0.005 | 0.63 | 0.7501 | 0.8199999 | 0.7501 | 17396 |
| 1732660140 | 0.795 | -0.0096 | -1.19 | 0.795 | 0.795 | 0.7945 | 7717 |
| 1732573560 | 0.8046 | 0.0138001 | 1.75 | 0.81 | 0.8149999 | 0.7901 | 52259 |
| 1732314000 | 0.7907999 | 0.0007999 | 0.10 | 0.7704 | 0.8117 | 0.7704 | 220184 |
| 1732227900 | 0.79 | -0.0037 | -0.47 | 0.8197 | 0.8199999 | 0.79 | 24388 |
| 1732141740 | 0.7937 | -0.03595 | -4.33 | 0.8267 | 0.8267 | 0.7937 | 107734 |
| 1732054800 | 0.82965 | -0.01035 | -1.23 | 0.8 | 0.8393 | 0.8 | 24129 |
| 1731968640 | 0.84 | 0.00075 | 0.09 | 0.84035 | 0.842 | 0.84 | 2046 |
| 1731709260 | 0.83925 | 0.00925 | 1.11 | 0.8544 | 0.8544 | 0.83 | 2952 |
| 1731622800 | 0.83 | -0.00628 | -0.75 | 0.841507 | 0.841507 | 0.8245 | 55209 |
| 1731536760 | 0.83628 | 0.00628 | 0.76 | 0.85 | 0.8538 | 0.8199999 | 33643 |
| 1731450480 | 0.83 | -0.02 | -2.35 | 0.849 | 0.849 | 0.818125 | 90646 |
| 1731363600 | 0.85 | -0.02 | -2.30 | 0.8752 | 0.8752 | 0.85 | 79376 |
| 1731104400 | 0.87 | -0.00875 | -1.00 | 0.85 | 0.8879 | 0.85 | 19516 |
| 1731018540 | 0.87875 | -0.07125 | -7.50 | 0.881 | 0.9 | 0.86 | 150505 |
| 1730931600 | 0.95 | -0.0223 | -2.29 | 0.95135 | 0.95135 | 0.93 | 8893 |
| 1730845680 | 0.9723 | 0.0196 | 2.06 | 0.9899 | 0.9899 | 0.932 | 72229 |
| 1730759160 | 0.9527 | 0.0127 | 1.35 | 0.9385 | 0.9681 | 0.93225 | 43832 |
| 1730496420 | 0.94 | -0.03259 | -3.35 | 0.98 | 0.98 | 0.9331 | 9668 |
| 1730409780 | 0.97259 | -0.00851 | -0.87 | 0.9812 | 0.99295 | 0.97259 | 3499 |
| 1730323500 | 0.9811 | -0.008733 | -0.88 | 0.9622 | 1.01 | 0.9622 | 4658 |
| 1730237280 | 0.989833 | -0.030167 | -2.96 | 0.99592 | 0.99592 | 0.9799 | 8179 |
| 1730150880 | 1.02 | 0.01 | 0.99 | 1.05 | 1.05 | 1.01 | 65095 |
| 1729891500 | 1.01 | 0.06 | 5.83 | 0.97 | 1.01 | 0.97 | 7773 |
| 1729805160 | 0.9544 | -0.0056 | -0.58 | 0.9739 | 0.98 | 0.9544 | 30802 |
| 1729718940 | 0.96 | -0.0076 | -0.79 | 0.96 | 0.96 | 0.95 | 13067 |
| 1729632300 | 0.9676 | -0.0024 | -0.25 | 0.9654 | 0.99 | 0.962875 | 73400 |
| 1729545600 | 0.97 | -0.0217 | -2.19 | 0.9631 | 0.9731 | 0.9631 | 5941 |
| 1729286400 | 0.9917 | 0.0016 | 0.16 | 1.01 | 1.01 | 0.9762 | 12770 |
| 1729200000 | 0.9901 | 0.0151 | 1.55 | 0.9751 | 1 | 0.9751 | 147207 |
| 1729113960 | 0.975 | -0.00195 | -0.20 | 0.9974 | 0.9974 | 0.9651 | 46908 |
| 1729027680 | 0.97695 | 0.051 | 5.51 | 0.9357 | 0.98985 | 0.9357 | 19841 |
| 1728941220 | 0.92595 | -0.00065 | -0.07 | 0.935 | 0.9617 | 0.9162 | 95373 |
| 1728681900 | 0.9266 | 0.0166 | 1.82 | 0.9514 | 0.9514 | 0.9076 | 16076 |
| 1728595560 | 0.91 | 0.0043 | 0.47 | 0.9261 | 0.9317 | 0.90746 | 19886 |
| 1728508800 | 0.9057 | -0.0243 | -2.61 | 0.9309 | 0.9375 | 0.9 | 5784 |
| 1728422580 | 0.93 | 0.029 | 3.22 | 0.9 | 0.93 | 0.8934 | 40950 |
| 1728336000 | 0.901 | -0.0285 | -3.07 | 0.9 | 0.93 | 0.8204 | 97321 |
| 1728077220 | 0.9295 | 0.0295 | 3.28 | 0.884555 | 0.934 | 0.884555 | 129923 |
| 1727990760 | 0.9 | -0.01 | -1.10 | 0.9283 | 0.9306 | 0.89496 | 23508 |
| 1727904000 | 0.91 | -0.0651 | -6.68 | 0.9345 | 0.9345 | 0.8921 | 52903 |
| 1727818140 | 0.9751 | -0.0649 | -6.24 | 1.03 | 1.03 | 0.9564 | 86660 |
| 1727731380 | 1.04 | 0.03 | 2.97 | 1.041 | 1.05 | 1.02 | 125854 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
