Accsys Technologies Plc Historical Data - AXS

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.1	0.182149362477	54.9	55.2	53.2	15251	54.43763245	DE
4	-5.2	-8.63787375415	60.2	63.4	53.2	43145	56.1970454	DE
12	-1	-1.78571428571	56	63.4	53.2	49147	57.17423905	DE
26	-5.4	-8.94039735099	60.4	63.4	49.9	58219	56.56533883	DE
52	-36.8	-40.0871459695	91.8	107.5	49.9	70316	68.54709781	DE
156	-115	-67.6470588235	170	183.5	49.9	95775	93.77581411	DE
260	-55	-50	110	194	49.9	110007	106.02820044	DE

Professional-Grade Tools, for Individual Investors.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1721406600	55	0	0.00	54.6	55	54.6	51000
1721320200	55	0.7	1.29	55	55	55	22339
1721233800	54.3	0.3	0.56	54	55.2	54	32370
1721147400	54	-0.9	-1.64	54	54	53.2	20078
1721061000	54.9	0	0.00	54.9	54.9	54.9	429
1720801800	54.9	0.8	1.48	54.9	54.9	54.9	1040
1720715400	54.1	-0.9	-1.64	54.8	54.8	53.4	61722
1720629000	55	-0.3	-0.54	55.8	55.8	54.4	60210
1720542600	55.3	-0.7	-1.25	55.8	55.8	54.4	7317
1720456200	56	0.5	0.90	54.2	56	54	74533
1720197000	55.5	0.1	0.18	56	56	55.4	57807
1720110600	55.4	0	0.00	55.4	55.4	55.4	26
1720024200	55.4	0.4	0.73	55.4	55.4	55.4	10967
1719937800	55	0.6	1.10	54.4	55	54	22341
1719851400	54.4	-0.6	-1.09	54.2	54.4	54	31249
1719592200	55	-1.4	-2.48	55	55.8	55	26793
1719505800	56.4	1.2	2.17	57	57	56	11902
1719419400	55.2	-7.8	-12.38	63.4	63.4	54	296817
1719333000	63	1.1	1.78	61.8	63.2	61.8	97947
1719246600	61.9	1.9	3.17	61.6	62	61.6	23920
1718987400	60	-1.8	-2.91	60.2	60.2	60	3085
1718901000	61.8	1.3	2.15	61.8	61.8	61.8	25324
1718814600	60.5	1.5	2.54	60	61	60	60793
1718728200	59	2.6	4.61	56.8	59	56.8	151487
1718641800	56.4	-0.1	-0.18	56.4	56.4	56.4	2000
1718382600	56.5	-0.1	-0.18	57	57	56.5	40762
1718296200	56.6	-0.3	-0.53	57	57	56.6	18334
1718209800	56.9	0.1	0.18	57	57	56.6	66864
1718123400	56.8	0.1	0.18	56.8	57	56.8	21105
1718037000	56.7	-0.1	-0.18	56.8	56.8	56.7	11400
1717777800	56.8	-0.2	-0.35	56.2	57	56.2	5791
1717691400	57	0.1	0.18	56.2	57	56.2	132477
1717605000	56.9	0.1	0.18	56	57	56	64208
1717518600	56.8	-0.5	-0.87	57.2	57.2	56.8	91490
1717432200	57.3	-0.7	-1.21	56.8	57.3	56.8	136580
1717173000	58	1	1.75	57	58	57	4800
1717086600	57	-0.2	-0.35	58	58	56.8	48152
1717000200	57.2	0.2	0.35	56.8	57.2	56.8	10000
1716913800	57	-1.4	-2.40	59	59	57	28630
1716568200	58.4	0	0.00	57	58.4	57	18589
1716481800	58.4	0	0.00	59.8	59.8	56.2	28860
1716395400	58.4	0	0.00	58.4	58.4	58.4	23521
1716309000	58.4	-0.6	-1.02	58.4	58.4	58.4	71812
1716222600	59	0.3	0.51	58	59	57	50964
1715963400	58.7	0.5	0.86	58	58.7	58	32787
1715877000	58.2	0.2	0.34	58	58.2	57.4	61964
1715790600	58	0	0.00	58	58	58	24248
1715704200	58	-1.1	-1.86	58.4	58.4	58	78555
1715617800	59.1	0.6	1.03	59.8	59.8	59.1	12592
1715358600	58.5	1	1.74	58	59.8	58	114371
1715272200	57.5	0	0.00	57	57.5	57	13136
1715185800	57.5	-0.2	-0.35	57.5	57.5	57.5	5199
1715099400	57.7	0.5	0.87	57	57.8	57	37550
1714753800	57.2	-0.4	-0.69	56.8	57.2	56.8	53169
1714667400	57.6	0.9	1.59	61	61	57.2	179491
1714581000	56.7	1.9	3.47	54.8	56.7	54.6	54374
1714494600	54.8	-0.6	-1.08	55	56	54	78460
1714408200	55.4	-0.8	-1.42	56.6	56.6	55.4	27241
1714149000	56.2	-0.3	-0.53	56	56.2	56	100525
1714062600	56.5	-0.5	-0.88	55	56.5	55	5095
1713976200	57	0.7	1.24	55.2	58	55.2	35127
1713889800	56.3	0.3	0.54	55	56.8	55	5790
1713803400	56	-0.5	-0.88	55	56	55	55004

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Accsys Technologies Plc (AXS)

Professional-Grade Tools, for Individual Investors.

Your Recent History

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Accsys Technologies Plc (AXS) Historical

Accsys Technologies Plc (AXS)

Professional-Grade Tools, for Individual Investors.

Your Recent History