Axactor ASA Historical Data - ACRO | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Axactor ASA (ACRO)

4.395

0.04

(0.92%)

Closed February 20 10:30AM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	DE
4	0	0	0	0	0	0	0	DE
12	0	0	0	0	0	0	0	DE
26	0	0	0	0	0	0	0	DE
52	0	0	0	0	0	0	0	DE
156	0	0	0	0	0	0	0	DE
260	0	0	0	0	0	0	0	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1740071700	4.3949999	-0.01	-0.28	4.405	4.405	4.3949999	1782
1739985300	4.4075	0.09	2.03	4.355	4.4075	4.355	925
1739898900	4.32	0.18	4.35	4.3949999	4.43	4.32	5811
1739812500	4.14	0.35	9.09	4.14	4.14	4.14	32
1739553300	3.795	-0.01	-0.13	3.795	3.795	3.795	736
1739466900	3.8	0.2	5.56	3.8	3.8	3.8	934
1739380500	3.6	0	0.00	3.6	3.6	3.6	0
1739294100	3.6	-0.03	-0.69	3.795	3.795	3.6	62877
1739207700	3.625	0.07	2.04	3.685	3.685	3.625	580
1738948500	3.5525	-0.2	-5.39	3.63	3.63	3.505	35319
1738862100	3.755	-0.12	-2.97	3.77	3.77	3.755	1939
1738775700	3.87	-0.08	-1.90	3.87	3.87	3.87	117
1738689300	3.945	0.1	2.60	3.945	3.945	3.945	102
1738602900	3.845	0	0.00	3.845	3.845	3.845	0
1738343700	3.845	0	0.00	3.845	3.845	3.845	0
1738257300	3.845	0	0.00	3.845	3.845	3.845	0
1738170900	3.845	0.03	0.65	3.845	3.845	3.845	435
1738084500	3.82	0.02	0.53	3.82	3.82	3.82	2
1737998100	3.8	-0.06	-1.43	3.8	3.8	3.8	166
1737738900	3.855	0.18	4.76	3.855	3.855	3.855	970
1737652500	3.68	0	0.00	3.68	3.68	3.68	0
1737566100	3.68	0	0.00	3.68	3.68	3.68	0
1737479700	3.68	-0.11	-2.90	3.68	3.68	3.68	165
1737393300	3.79	0	0.00	3.79	3.79	3.79	0
1737134100	3.79	0	0.00	3.79	3.79	3.79	0
1737047700	3.79	0	0.00	3.79	3.79	3.79	0
1736961300	3.79	0.04	0.93	3.75	3.79	3.75	1465
1736874900	3.755	-0.08	-1.96	3.8	3.8	3.755	13043
1736788500	3.83	-0.01	-0.13	3.83	3.83	3.83	1
1736529300	3.835	0.14	3.65	3.84	3.84	3.835	2
1736442900	3.7	0	0.00	3.7	3.7	3.7	0
1736356500	3.7	-0.08	-2.12	3.7	3.7	3.7	238
1736270100	3.78	0.18	5.00	3.665	3.78	3.665	19503
1736183700	3.6	-0.15	-3.87	3.64	3.64	3.48	53788
1735924500	3.745	0.01	0.27	3.74	3.745	3.74	1377
1735838100	3.735	0.03	0.95	3.725	3.735	3.725	1384
1735751700	3.7	0	0.00	3.7	3.7	3.7	0
1735665300	3.7	0	0.00	3.7	3.7	3.7	0
1735578900	3.7	-0.06	-1.60	3.7	3.7	3.66	17948
1735319700	3.76	-0.17	-4.39	3.985	3.985	3.715	41599
1735233300	3.9325	0	0.00	3.9325	3.9325	3.9325	0
1735146900	3.9325	0	0.00	3.9325	3.9325	3.9325	0
1735060500	3.9325	0	0.00	3.9325	3.9325	3.9325	0
1734974100	3.9325	0.03	0.83	3.94	3.94	3.9325	1239
1734714900	3.9	-0.07	-1.64	3.925	3.975	3.9	6471
1734628500	3.965	0.19	5.03	3.75	3.965	3.75	5799
1734542100	3.775	-0.09	-2.27	3.79	3.79	3.71	3327
1734455700	3.8625	0.06	1.64	3.85	3.865	3.835	5072
1734369300	3.8	-0.03	-0.78	3.9	3.9	3.8	4997
1734110100	3.83	0.34	9.59	3.83	3.8525	3.83	1471
1734023700	3.495	-0.01	-0.29	3.495	3.495	3.495	7000
1733937300	3.505	-0.02	-0.64	3.53	3.53	3.505	8397
1733850900	3.5275	0.03	0.93	3.5275	3.5275	3.5275	3210
1733764500	3.495	0	0.00	3.495	3.495	3.495	0
1733505300	3.495	0.07	1.90	3.495	3.495	3.495	715
1733418900	3.43	0	0.00	3.43	3.43	3.43	0
1733332500	3.43	0	0.00	3.43	3.43	3.43	0
1733246100	3.43	0.06	1.63	3.43	3.43	3.43	1561
1733159700	3.375	0	0.00	3.375	3.375	3.375	0
1732900500	3.375	0.2	6.38	3.375	3.375	3.375	631
1732814100	3.1725	0.03	0.87	3.1725	3.1725	3.1725	200
1732727700	3.145	0	0.00	3.145	3.145	3.145	0
1732641300	3.145	-0.31	-8.84	3.14	3.145	3.14	1974
1732554900	3.45	0	0.00	3.45	3.45	3.45	0
1732295700	3.45	0	0.00	3.45	3.45	3.435	4997
1732209300	3.45	0.03	0.73	3.415	3.45	3.415	3137

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions