Atos Origin SA (PK) (AEXAY)
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 | 0.0004 | 40 | 0.001 | 0.0014 | 0.0009 | 5693768 | 0.00101539 | DR |
| 4 | 0.0001 | 7.69230769231 | 0.0013 | 0.0014 | 0.000525 | 6075012 | 0.00098664 | DR |
| 12 | -0.1286 | -98.9230769231 | 0.13 | 0.195 | 0.000525 | 4484727 | 0.00214499 | DR |
| 26 | -0.1489 | -99.0685296075 | 0.1503 | 0.25 | 0.000525 | 2745298 | 0.00239166 | DR |
| 52 | -0.4736 | -99.7052631579 | 0.475 | 0.545 | 0.000525 | 1361641 | 0.00438966 | DR |
| 156 | -5.3386 | -99.9737827715 | 5.34 | 6.41 | 0.000525 | 443674 | 0.03015261 | DR |
| 260 | -14.7246 | -99.9904930056 | 14.726 | 19.01 | 0.000525 | 246620 | 0.70824248 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741126800 | 0.0011 | 0.0001 | 10.00 | 0.0011999 | 0.0014 | 0.0009 | 4156228 |
| 1741040760 | 0.001 | 0 | 0.00 | 0.0014 | 0.0014 | 0.001 | 10104000 |
| 1740781260 | 0.001 | 0 | 0.00 | 0.001 | 0.0011999 | 0.001 | 212500 |
| 1740695340 | 0.001 | -0.0001 | -9.09 | 0.0011 | 0.0011 | 0.001 | 13771110 |
| 1740608400 | 0.0011 | 0.00015 | 15.79 | 0.001 | 0.0011 | 0.001 | 225000 |
| 1740522480 | 0.00095 | -5.0E-5 | -5.00 | 0.0008 | 0.0011 | 0.0008 | 1404525 |
| 1740435600 | 0.001 | 0.0001 | 11.11 | 0.0011999 | 0.0011999 | 0.00099 | 5428917 |
| 1740176400 | 0.0009 | -0.0002 | -18.18 | 0.0011999 | 0.0011999 | 0.0009 | 6213033 |
| 1740090480 | 0.0011 | -0.0001 | -8.33 | 0.0013 | 0.0013 | 0.001 | 1148850 |
| 1740003960 | 0.0011999 | 0 | 0.00 | 0.0011 | 0.0014 | 0.001 | 7587746 |
| 1739917740 | 0.0011999 | -0.0001 | -7.69 | 0.0014 | 0.0014 | 0.0011 | 3662702 |
| 1739572020 | 0.0013 | 0.0002 | 18.18 | 0.0013 | 0.0013 | 0.0011999 | 6164562 |
| 1739485320 | 0.0011 | 0.0001 | 10.00 | 0.0009 | 0.0011999 | 0.0009 | 4258753 |
| 1739398920 | 0.001 | 0.000475 | 90.48 | 0.00075 | 0.001 | 0.00065 | 6267566 |
| 1739312940 | 0.000525 | -0.000475 | -47.50 | 0.001 | 0.001 | 0.000525 | 15844455 |
| 1739226000 | 0.001 | -0.0002 | -16.67 | 0.0014 | 0.0014 | 0.0008 | 20990751 |
| 1738967160 | 0.0011999 | 0 | 0.00 | 0.0011999 | 0.0014 | 0.0011999 | 3124177 |
| 1738880400 | 0.0011999 | 0 | 0.00 | 0.00125 | 0.0013 | 0.0011999 | 2334910 |
| 1738794000 | 0.0011999 | -0.0001 | -7.69 | 0.0013 | 0.0013 | 0.0011 | 2525440 |
| 1738708080 | 0.0013 | 0.0002 | 18.18 | 0.0013 | 0.0015 | 0.0011999 | 3554060 |
| 1738621740 | 0.0011 | -0.0001 | -8.33 | 0.0014 | 0.0014 | 0.0011 | 5721985 |
| 1738362000 | 0.0011999 | -0.0011 | -47.83 | 0.0027 | 0.0027 | 0.0011 | 20992000 |
| 1738276080 | 0.0023 | 0 | 0.00 | 0.0021 | 0.0023 | 0.0021 | 352000 |
| 1738189740 | 0.0023 | 0.0003 | 15.00 | 0.0022 | 0.0026 | 0.002 | 620325 |
| 1738103280 | 0.002 | 0.000125 | 6.67 | 0.0019 | 0.0027 | 0.0019 | 9607263 |
| 1738016820 | 0.001875 | -0.000175 | -8.54 | 0.002 | 0.0023 | 0.0015 | 7869288 |
| 1737757440 | 0.00205 | -5.0E-5 | -2.38 | 0.002 | 0.0022 | 0.002 | 2563800 |
| 1737671220 | 0.0021 | -0.0001 | -4.55 | 0.0022 | 0.0023999 | 0.0015 | 2176852 |
| 1737584640 | 0.0022 | 0 | 0.00 | 0.0022 | 0.0022 | 0.0015 | 1965660 |
| 1737498540 | 0.0022 | 0.0006 | 37.50 | 0.0014499 | 0.0023 | 0.0011999 | 1559348 |
| 1737152880 | 0.0016 | -0.0001 | -5.88 | 0.0017 | 0.0017 | 0.0015 | 4402114 |
| 1737066420 | 0.0017 | 0 | 0.00 | 0.0016 | 0.0017 | 0.0014499 | 1572616 |
| 1736979720 | 0.0017 | -0.0001 | -5.56 | 0.0019 | 0.002 | 0.0011999 | 6619407 |
| 1736893380 | 0.0018 | -0.0004 | -18.18 | 0.002 | 0.0025 | 0.0014 | 7806689 |
| 1736806800 | 0.0022 | -0.0003 | -12.00 | 0.0025 | 0.0027 | 0.0015 | 5827956 |
| 1736547720 | 0.0025 | -0.0005 | -16.67 | 0.003 | 0.004 | 0.0011 | 14109850 |
| 1736375340 | 0.003 | -0.0005 | -14.29 | 0.003478 | 0.0037 | 0.0027 | 3879065 |
| 1736288940 | 0.0035 | -0.0005 | -12.50 | 0.0054 | 0.0054 | 0.003 | 7253136 |
| 1736202360 | 0.004 | -0.0008 | -16.67 | 0.005 | 0.0062 | 0.0035 | 2754431 |
| 1735942980 | 0.0047999 | 0.0007999 | 20.00 | 0.005 | 0.0078 | 0.0031 | 3934027 |
| 1735856700 | 0.004 | -0.0031 | -43.66 | 0.008 | 0.009 | 0.004 | 3452803 |
| 1735683960 | 0.0071 | -0.0049 | -40.83 | 0.01175 | 0.019 | 0.003 | 6898194 |
| 1735597740 | 0.012 | -0.0026 | -17.81 | 0.014 | 0.01575 | 0.011 | 181515 |
| 1735338000 | 0.0146 | -0.0004 | -2.67 | 0.015 | 0.0158 | 0.0112 | 859887 |
| 1735252020 | 0.015 | -0.0019 | -11.24 | 0.018 | 0.018 | 0.013 | 1043941 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
