Air France ADS (PK) (AFLYY)
USOTC
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 | -0.11 | -10.2803738318 | 1.07 | 1.07 | 0.9466 | 6832 | 1.03962809 | DR |
| 4 | 0.09 | 10.3448275862 | 0.87 | 1.25 | 0.8552 | 93585 | 1.09538332 | DR |
| 12 | 0.1499 | 18.5038884088 | 0.8101 | 1.25 | 0.703 | 63097 | 0.95102903 | DR |
| 26 | -0.0083 | -0.857172363937 | 0.9683 | 1.25 | 0.703 | 59953 | 0.90935634 | DR |
| 52 | -0.08 | -7.69230769231 | 1.04 | 1.25 | 0.703 | 51535 | 0.92908451 | DR |
| 156 | -3.44 | -78.1818181818 | 4.4 | 4.75 | 0.703 | 59017 | 1.46273208 | DR |
| 260 | -4.1 | -81.0276679842 | 5.06 | 7.12 | 0.703 | 64806 | 3.0944433 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742592540 | 0.975 | -0.035 | -3.47 | 1 | 1.01 | 0.9466 | 1840 |
| 1742505960 | 1.01 | -0.02 | -1.63 | 1.0049999 | 1.01 | 1.0049999 | 5440 |
| 1742419200 | 1.0267 | -0.03 | -3.14 | 0.971 | 1.06 | 0.971 | 6480 |
| 1742333400 | 1.06 | 0.01 | 0.95 | 1.06 | 1.07 | 1.05 | 15229 |
| 1742246400 | 1.05 | 0 | 0.00 | 1.07 | 1.07 | 1.0358 | 5170 |
| 1741987680 | 1.05 | 0.02 | 1.94 | 1.03 | 1.05 | 1 | 36349 |
| 1741901340 | 1.03 | -0.01 | -1.20 | 1.0275 | 1.05 | 1.02 | 20448 |
| 1741814940 | 1.0425 | -0.04 | -3.47 | 1.03 | 1.055 | 1.02 | 76070 |
| 1741728480 | 1.08 | -0.09 | -7.69 | 1.18 | 1.18 | 1.07 | 124276 |
| 1741641600 | 1.17 | -0.05 | -3.70 | 1.17 | 1.2 | 1.15 | 59868 |
| 1741386000 | 1.215 | -0 | -0.33 | 1.11 | 1.22 | 1.11 | 302709 |
| 1741300140 | 1.219 | 0.29 | 30.88 | 1.2 | 1.25 | 1.17 | 649722 |
| 1741213440 | 0.9314 | 0.0335 | 3.73 | 0.9392 | 0.9565 | 0.91183 | 148984 |
| 1741126800 | 0.8979 | -0.0221 | -2.40 | 0.8801 | 0.9153 | 0.88 | 100299 |
| 1741040760 | 0.92 | 0.04 | 4.55 | 0.9135 | 0.93275 | 0.88 | 98641 |
| 1740781260 | 0.88 | -0.01308 | -1.46 | 0.89 | 0.896174 | 0.88 | 26845 |
| 1740695340 | 0.89308 | 0.01398 | 1.59 | 0.8899 | 0.8977 | 0.88 | 13927 |
| 1740608400 | 0.8791 | 0.0139 | 1.61 | 0.884 | 0.9 | 0.8791 | 54695 |
| 1740522480 | 0.8652 | -0.0048 | -0.55 | 0.8753 | 0.8781 | 0.8552 | 19272 |
| 1740435600 | 0.87 | 0.03 | 3.57 | 0.87 | 0.89 | 0.8555 | 105436 |
| 1740176400 | 0.84 | 0.01 | 1.20 | 0.8899 | 0.8899 | 0.84 | 14926 |
| 1740090480 | 0.83 | -0.02395 | -2.80 | 0.853836 | 0.866 | 0.83 | 3261 |
| 1740003960 | 0.85395 | -0.01099 | -1.27 | 0.89 | 0.89 | 0.85 | 6734 |
| 1739917740 | 0.86494 | -0.00816 | -0.93 | 0.8588 | 0.8897 | 0.8588 | 27426 |
| 1739572020 | 0.8731 | 0.0331 | 3.94 | 0.851 | 0.89 | 0.851 | 23602 |
| 1739485320 | 0.84 | 0.0194 | 2.36 | 0.8399 | 0.8497 | 0.83125 | 90980 |
| 1739398920 | 0.8206 | -0.0094 | -1.13 | 0.8299 | 0.8299 | 0.8206 | 8955 |
| 1739312940 | 0.83 | 0.0115 | 1.41 | 0.83334 | 0.8399 | 0.826545 | 10148 |
| 1739226000 | 0.8185 | -0.0037 | -0.45 | 0.85 | 0.85 | 0.8129999 | 20466 |
| 1738967160 | 0.8222 | 0.0011 | 0.13 | 0.8587 | 0.8587 | 0.8222 | 2417 |
| 1738880400 | 0.8211 | 0.0231 | 2.89 | 0.7843 | 0.8459 | 0.7843 | 9547 |
| 1738794000 | 0.798 | -0.003 | -0.37 | 0.81 | 0.81796 | 0.7956 | 3071 |
| 1738708080 | 0.801 | -0.003 | -0.37 | 0.8189 | 0.8241 | 0.801 | 25919 |
| 1738621740 | 0.804 | -0.00335 | -0.41 | 0.78 | 0.8139999 | 0.78 | 48079 |
| 1738362000 | 0.80735 | 0.00725 | 0.91 | 0.7801 | 0.8149999 | 0.7801 | 6662 |
| 1738276080 | 0.8001 | 0.0044 | 0.55 | 0.8199999 | 0.8199999 | 0.8001 | 106586 |
| 1738189740 | 0.7957 | -0.0018 | -0.23 | 0.8 | 0.8071 | 0.7805 | 10101 |
| 1738103280 | 0.7975 | -0.0008 | -0.10 | 0.80985 | 0.8149999 | 0.78 | 60821 |
| 1738016820 | 0.7983 | 0.0232 | 2.99 | 0.767897 | 0.7983 | 0.7601 | 4289 |
| 1737757440 | 0.7751 | 0.0151 | 1.99 | 0.794 | 0.794 | 0.755 | 23298 |
| 1737671220 | 0.76 | 0.01 | 1.33 | 0.75 | 0.7699 | 0.74 | 49181 |
| 1737584640 | 0.75 | 0.0052 | 0.70 | 0.7401 | 0.75 | 0.7401 | 7360 |
| 1737498540 | 0.7448 | 0.01175 | 1.60 | 0.7257 | 0.7731 | 0.7257 | 51803 |
| 1737152880 | 0.73305 | 0.01805 | 2.52 | 0.7277 | 0.75 | 0.7254 | 18709 |
| 1737066420 | 0.715 | -0.00865 | -1.20 | 0.7103 | 0.715 | 0.703 | 58441 |
| 1736979720 | 0.72365 | 0.01365 | 1.92 | 0.7151 | 0.72438 | 0.7151 | 59654 |
| 1736893380 | 0.71 | 0 | 0.00 | 0.7131 | 0.73 | 0.71 | 40989 |
| 1736806800 | 0.71 | -0.0275 | -3.73 | 0.73 | 0.74 | 0.70885 | 25975 |
| 1736547720 | 0.7375 | -0.0425 | -5.45 | 0.7849 | 0.7849 | 0.7289 | 56508 |
| 1736375340 | 0.78 | -0.045 | -5.45 | 0.8018999 | 0.81155 | 0.78 | 290675 |
| 1736288940 | 0.825 | 0.031775 | 4.01 | 0.7715999 | 0.829 | 0.7715999 | 23020 |
| 1736202360 | 0.793225 | 0.005925 | 0.75 | 0.7795 | 0.8 | 0.7795 | 21591 |
| 1735942980 | 0.7873 | -0.039 | -4.72 | 0.8 | 0.8 | 0.76 | 179072 |
| 1735856700 | 0.8263 | 0.017497 | 2.16 | 0.8109 | 0.8326 | 0.805 | 84828 |
| 1735683960 | 0.808803 | -0.009697 | -1.18 | 0.81 | 0.8199999 | 0.8 | 54456 |
| 1735597740 | 0.8185 | 0.0085 | 1.05 | 0.8101 | 0.8199999 | 0.8 | 132202 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
