Atos Origin SA (PK) (AEXAY)
USOTC
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 | -0.0481 | -74 | 0.065 | 0.1 | 0.01 | 548552 | 0.01824012 | DR |
| 4 | -0.1261 | -88.1818181818 | 0.143 | 0.25 | 0.01 | 178600 | 0.03201268 | DR |
| 12 | -0.0851 | -83.431372549 | 0.102 | 0.25 | 0.01 | 100006 | 0.03467429 | DR |
| 26 | -0.1974 | -92.1138590761 | 0.2143 | 0.2814 | 0.01 | 55828 | 0.07226615 | DR |
| 52 | -1.5436 | -98.9170137776 | 1.5605 | 1.6492 | 0.01 | 35035 | 0.14789393 | DR |
| 156 | -8.3631 | -99.7983293556 | 8.38 | 8.87 | 0.01 | 15232 | 1.45447124 | DR |
| 260 | -16.7481 | -99.899194751 | 16.765 | 19.01 | 0.01 | 21715 | 8.66004062 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735078200 | 0.0168999 | 0.0048999 | 40.83 | 0.0125 | 0.0183 | 0.012019 | 631816 |
| 1734992400 | 0.012 | -0.0049 | -28.99 | 0.011 | 0.0168999 | 0.011 | 446990 |
| 1734733200 | 0.0168999 | 0.0004499 | 2.73 | 0.013 | 0.017 | 0.01 | 274665 |
| 1734646800 | 0.01645 | 0.00415 | 33.74 | 0.013 | 0.01645 | 0.01 | 319725 |
| 1734560940 | 0.0123 | -0.0357 | -74.38 | 0.04 | 0.061 | 0.0122 | 1313814 |
| 1734474360 | 0.048 | -0.052 | -52.00 | 0.065 | 0.1 | 0.04 | 387566 |
| 1734388140 | 0.1 | 0.0115 | 12.99 | 0.1 | 0.1 | 0.09 | 20205 |
| 1734128940 | 0.0885 | 0.0065 | 7.93 | 0.083 | 0.118 | 0.083 | 24904 |
| 1734042480 | 0.082 | 0.012 | 17.14 | 0.07 | 0.099 | 0.07 | 47950 |
| 1733955900 | 0.07 | -0.13 | -65.00 | 0.13 | 0.195 | 0.07 | 188901 |
| 1733869200 | 0.2 | 0.065485 | 48.68 | 0.13 | 0.2 | 0.13 | 18047 |
| 1733782800 | 0.134515 | -0.035485 | -20.87 | 0.163 | 0.25 | 0.105 | 40946 |
| 1733523600 | 0.17 | 0 | 0.00 | 0.17 | 0.17 | 0.17 | 5256 |
| 1733437500 | 0.17 | 0.0485 | 39.92 | 0.14479 | 0.1733 | 0.14479 | 15755 |
| 1733351100 | 0.1215 | 0 | 0.00 | 0.1215 | 0.1215 | 0.1215 | 0 |
| 1733264700 | 0.1215 | -0.0254 | -17.29 | 0.1215 | 0.1215 | 0.1215 | 3100 |
| 1733178180 | 0.1469 | -0.04935 | -25.15 | 0.18 | 0.18 | 0.1469 | 19309 |
| 1732918200 | 0.19625 | 0.02115 | 12.08 | 0.19 | 0.2147 | 0.19 | 15599 |
| 1732746540 | 0.1751 | 0.0151 | 9.44 | 0.1731 | 0.2145 | 0.171 | 67064 |
| 1732660140 | 0.16 | -0.0045 | -2.74 | 0.1429999 | 0.16 | 0.1429999 | 5000 |
| 1732573560 | 0.1645 | 0.0315 | 23.68 | 0.2 | 0.2 | 0.145 | 3867 |
| 1732314000 | 0.133 | -0.017 | -11.33 | 0.133 | 0.133 | 0.133 | 2000 |
| 1732228140 | 0.15 | 0 | 0.00 | 0.15 | 0.15 | 0.15 | 0 |
| 1732141740 | 0.15 | 0.0053 | 3.66 | 0.15 | 0.2051 | 0.15 | 8149 |
| 1732054800 | 0.1447 | 0 | 0.00 | 0.1447 | 0.1447 | 0.1447 | 0 |
| 1731968400 | 0.1447 | 0 | 0.00 | 0.1447 | 0.1447 | 0.1447 | 0 |
| 1731709200 | 0.1447 | 0 | 0.00 | 0.1447 | 0.1447 | 0.1447 | 0 |
| 1731622800 | 0.1447 | 0 | 0.00 | 0.1447 | 0.1447 | 0.1447 | 0 |
| 1731536400 | 0.1447 | 0 | 0.00 | 0.1447 | 0.1447 | 0.1447 | 0 |
| 1731450000 | 0.1447 | 0 | 0.00 | 0.1447 | 0.1447 | 0.1447 | 0 |
| 1731363600 | 0.1447 | 0.0047 | 3.36 | 0.1447 | 0.1447 | 0.1447 | 200 |
| 1731104400 | 0.14 | 0.0066 | 4.95 | 0.1333 | 0.14 | 0.1333 | 33900 |
| 1731018360 | 0.1334 | 0 | 0.00 | 0.1334 | 0.1334 | 0.1334 | 0 |
| 1730931960 | 0.1334 | 0 | 0.00 | 0.1334 | 0.1334 | 0.1334 | 0 |
| 1730845560 | 0.1334 | 0 | 0.00 | 0.1334 | 0.1334 | 0.1334 | 0 |
| 1730759160 | 0.1334 | 0.0034 | 2.62 | 0.1334 | 0.1334 | 0.1334 | 5050 |
| 1730496420 | 0.13 | 0.005 | 4.00 | 0.13 | 0.13 | 0.13 | 1000 |
| 1730409900 | 0.125 | 0 | 0.00 | 0.125 | 0.125 | 0.125 | 0 |
| 1730323500 | 0.125 | -0.0049 | -3.77 | 0.125 | 0.125 | 0.125 | 10000 |
| 1730237160 | 0.1298999 | 0 | 0.00 | 0.1298999 | 0.1298999 | 0.1298999 | 0 |
| 1730150760 | 0.1298999 | 0 | 0.00 | 0.1298999 | 0.1298999 | 0.1298999 | 0 |
| 1729891560 | 0.1298999 | 0 | 0.00 | 0.1298999 | 0.1298999 | 0.1298999 | 0 |
| 1729805160 | 0.1298999 | 0.0074999 | 6.13 | 0.109 | 0.1298999 | 0.109 | 1989 |
| 1729718400 | 0.1224 | 0 | 0.00 | 0.1224 | 0.1224 | 0.1224 | 0 |
| 1729632000 | 0.1224 | 0 | 0.00 | 0.1224 | 0.1224 | 0.1224 | 0 |
| 1729545600 | 0.1224 | 0 | 0.00 | 0.1224 | 0.1224 | 0.1224 | 0 |
| 1729286400 | 0.1224 | 0.0063 | 5.43 | 0.1224 | 0.1224 | 0.1224 | 7900 |
| 1729200000 | 0.1161 | -0.0064 | -5.22 | 0.12 | 0.12 | 0.1161 | 3180 |
| 1729113960 | 0.1225 | -0.0175 | -12.50 | 0.14 | 0.14 | 0.1225 | 2600 |
| 1729027620 | 0.14 | 0 | 0.00 | 0.14 | 0.14 | 0.14 | 0 |
| 1728941220 | 0.14 | 0.02 | 16.67 | 0.14 | 0.14 | 0.14 | 206 |
| 1728681780 | 0.12 | 0 | 0.00 | 0.12 | 0.12 | 0.12 | 0 |
| 1728595380 | 0.12 | 0 | 0.00 | 0.12 | 0.12 | 0.12 | 0 |
| 1728508980 | 0.12 | 0 | 0.00 | 0.12 | 0.12 | 0.12 | 0 |
| 1728422580 | 0.12 | 0.0142 | 13.42 | 0.1065 | 0.12 | 0.1065 | 4000 |
| 1728336000 | 0.1058 | -0.0142 | -11.83 | 0.1019999 | 0.1058 | 0.1019999 | 1345 |
| 1728076800 | 0.12 | 0 | 0.00 | 0.12 | 0.12 | 0.12 | 0 |
| 1727990400 | 0.12 | 0 | 0.00 | 0.12 | 0.12 | 0.12 | 0 |
| 1727904000 | 0.12 | 0 | 0.00 | 0.12 | 0.12 | 0.12 | 0 |
| 1727817600 | 0.12 | 0 | 0.00 | 0.12 | 0.12 | 0.12 | 0 |
| 1727731200 | 0.12 | 0 | 0.00 | 0.12 | 0.12 | 0.12 | 0 |
| 1727472000 | 0.12 | -0.01 | -7.69 | 0.12 | 0.12 | 0.12 | 15741 |
| 1727386200 | 0.13 | -0.01 | -7.14 | 0.1314 | 0.133 | 0.13 | 30005 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
