Atea ASA (PK) (ATEAY)
USOTC
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.03 | -0.477707006369 | 6.28 | 6.28 | 6.184 | 756 | 6.24603306 | DR |
| 4 | -0.05 | -0.793650793651 | 6.3 | 6.3 | 6.12 | 625 | 6.24686667 | DR |
| 12 | -0.15 | -2.34375 | 6.4 | 6.7235 | 5.88 | 861 | 6.3392688 | DR |
| 26 | -1.25 | -16.6666666667 | 7.5 | 7.5 | 5.88 | 742 | 6.42007809 | DR |
| 52 | 0 | 0 | 6.25 | 9.15 | 5.88 | 2463 | 6.15553986 | DR |
| 156 | -3.75 | -37.5 | 10 | 10 | 3.86 | 4263 | 5.68043127 | DR |
| 260 | -2.85 | -31.3186813187 | 9.1 | 10 | 3.86 | 3845 | 5.70180814 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736202180 | 6.25 | 0 | 0.00 | 6.25 | 6.25 | 6.25 | 0 |
| 1735942980 | 6.25 | 0.05 | 0.81 | 6.25 | 6.25 | 6.25 | 625 |
| 1735856700 | 6.2 | -0.08 | -1.27 | 6.184 | 6.2 | 6.184 | 1050 |
| 1735683960 | 6.28 | 0 | 0.00 | 6.28 | 6.28 | 6.28 | 475 |
| 1735597740 | 6.28 | 0.16 | 2.61 | 6.28 | 6.28 | 6.28 | 875 |
| 1735338540 | 6.12 | 0 | 0.00 | 6.12 | 6.12 | 6.12 | 0 |
| 1735252140 | 6.12 | 0 | 0.00 | 6.12 | 6.12 | 6.12 | 0 |
| 1735079340 | 6.12 | 0 | 0.00 | 6.12 | 6.12 | 6.12 | 0 |
| 1734992940 | 6.12 | 0 | 0.00 | 6.12 | 6.12 | 6.12 | 0 |
| 1734733740 | 6.12 | 0 | 0.00 | 6.12 | 6.12 | 6.12 | 0 |
| 1734647340 | 6.12 | 0 | 0.00 | 6.12 | 6.12 | 6.12 | 0 |
| 1734560940 | 6.12 | -0.18 | -2.86 | 6.12 | 6.12 | 6.12 | 200 |
| 1734474000 | 6.3 | 0 | 0.00 | 6.3 | 6.3 | 6.3 | 0 |
| 1734387600 | 6.3 | 0 | 0.00 | 6.3 | 6.3 | 6.3 | 0 |
| 1734128400 | 6.3 | 0 | 0.00 | 6.3 | 6.3 | 6.3 | 0 |
| 1734042000 | 6.3 | 0 | 0.00 | 6.3 | 6.3 | 6.3 | 0 |
| 1733955600 | 6.3 | 0 | 0.00 | 6.3 | 6.3 | 6.3 | 0 |
| 1733869200 | 6.3 | 0 | 0.00 | 6.3 | 6.3 | 6.3 | 525 |
| 1733782980 | 6.3 | 0 | 0.00 | 6.3 | 6.3 | 6.3 | 0 |
| 1733523780 | 6.3 | 0 | 0.00 | 6.3 | 6.3 | 6.3 | 0 |
| 1733437380 | 6.3 | 0 | 0.00 | 6.3 | 6.3 | 6.3 | 0 |
| 1733350980 | 6.3 | -0.05 | -0.79 | 5.88 | 6.42 | 5.88 | 5435 |
| 1733264700 | 6.35 | -0.15 | -2.31 | 6.35 | 6.35 | 6.35 | 1300 |
| 1733178240 | 6.5 | 0 | 0.00 | 6.5 | 6.5 | 6.5 | 0 |
| 1732919040 | 6.5 | 0 | 0.00 | 6.5 | 6.5 | 6.5 | 0 |
| 1732746240 | 6.5 | 0 | 0.00 | 6.5 | 6.5 | 6.5 | 0 |
| 1732659840 | 6.5 | 0 | 0.00 | 6.5 | 6.5 | 6.5 | 0 |
| 1732573440 | 6.5 | 0 | 0.00 | 6.5 | 6.5 | 6.5 | 0 |
| 1732314240 | 6.5 | 0 | 0.00 | 6.5 | 6.5 | 6.5 | 0 |
| 1732227840 | 6.5 | 0 | 0.00 | 6.5 | 6.5 | 6.5 | 0 |
| 1732141440 | 6.5 | 0 | 0.00 | 6.5 | 6.5 | 6.5 | 0 |
| 1732055040 | 6.5 | 0 | 0.00 | 6.5 | 6.5 | 6.5 | 0 |
| 1731968640 | 6.5 | 0.38 | 6.21 | 6.5 | 6.5 | 6.5 | 1300 |
| 1731709560 | 6.12 | 0 | 0.00 | 6.12 | 6.12 | 6.12 | 0 |
| 1731623160 | 6.12 | 0 | 0.00 | 6.12 | 6.12 | 6.12 | 0 |
| 1731536760 | 6.12 | -0.13 | -2.08 | 6.12 | 6.12 | 6.12 | 1250 |
| 1731446820 | 6.25 | 0 | 0.00 | 6.25 | 6.25 | 6.25 | 0 |
| 1731360420 | 6.25 | 0 | 0.00 | 6.25 | 6.25 | 6.25 | 0 |
| 1731101220 | 6.25 | 0 | 0.00 | 6.25 | 6.25 | 6.25 | 0 |
| 1731014820 | 6.25 | 0 | 0.00 | 6.25 | 6.25 | 6.25 | 0 |
| 1730928420 | 6.25 | 0 | 0.00 | 6.25 | 6.25 | 6.25 | 0 |
| 1730842020 | 6.25 | 0 | 0.00 | 6.25 | 6.25 | 6.25 | 0 |
| 1730755620 | 6.25 | 0 | 0.00 | 6.25 | 6.25 | 6.25 | 0 |
| 1730496420 | 6.25 | -0.35 | -5.30 | 6.25 | 6.25 | 6.25 | 125 |
| 1730409900 | 6.6 | 0 | 0.00 | 6.6 | 6.6 | 6.6 | 0 |
| 1730323500 | 6.6 | 0.07 | 1.07 | 6.6 | 6.6 | 6.6 | 600 |
| 1730237280 | 6.53 | 0 | 0.00 | 6.53 | 6.53 | 6.53 | 0 |
| 1730150880 | 6.53 | 0.2 | 3.16 | 6.53 | 6.53 | 6.53 | 175 |
| 1729891500 | 6.33 | 0 | 0.00 | 6.33 | 6.33 | 6.33 | 0 |
| 1729805100 | 6.33 | 0 | 0.00 | 6.33 | 6.33 | 6.33 | 0 |
| 1729718700 | 6.33 | 0 | 0.00 | 6.33 | 6.33 | 6.33 | 0 |
| 1729632300 | 6.33 | -0.07 | -1.09 | 6.33 | 6.33 | 6.33 | 100 |
| 1729545600 | 6.4 | 0 | 0.00 | 6.4 | 6.4 | 6.4 | 0 |
| 1729286400 | 6.4 | -0.05 | -0.78 | 6.4 | 6.4 | 6.4 | 375 |
| 1729200000 | 6.45 | -0.1 | -1.53 | 6.45 | 6.45 | 6.45 | 1000 |
| 1729113960 | 6.55 | 0.05 | 0.77 | 6.55 | 6.55 | 6.55 | 150 |
| 1729027680 | 6.5 | -0.22 | -3.32 | 6.5 | 6.5 | 6.5 | 175 |
| 1728941220 | 6.7235 | 0.17 | 2.65 | 6.4 | 6.7235 | 6.4 | 625 |
| 1728681900 | 6.55 | -0.05 | -0.76 | 6.55 | 6.55 | 6.55 | 625 |
| 1728570600 | 6.6 | 0 | 0.00 | 6.6 | 6.6 | 6.6 | 0 |
| 1728484200 | 6.6 | 0 | 0.00 | 6.6 | 6.6 | 6.6 | 0 |
| 1728397800 | 6.6 | 0 | 0.00 | 6.6 | 6.6 | 6.6 | 0 |
| 1728311400 | 6.6 | 0 | 0.00 | 6.6 | 6.6 | 6.6 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
