Asetek AS Historical Data - ASTKC | 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

Asetek AS (ASTKC)

0.778

0.025

(3.32%)

Closed February 21 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
1740158100	0.778	0.025	3.32	0.767	0.778	0.75	31488
1740071700	0.753	0.083	12.39	0.68	0.754	0.68	198846
1739985300	0.67	0.139	26.18	0.67	0.67	0.67	3000
1739898900	0.531	0	0.00	0.531	0.531	0.531	0
1739812500	0.531	0	0.00	0.531	0.531	0.531	0
1739553300	0.531	0.019	3.71	0.536	0.5425	0.531	16279
1739466900	0.512	0.01	1.99	0.506	0.52	0.506	19619
1739380500	0.502	0.0145	2.97	0.51	0.51	0.4995	22553
1739294100	0.4875	0.02575	5.58	0.477	0.4915	0.4725	38641
1739207700	0.46175	0	0.00	0.46175	0.46175	0.46175	0
1738948500	0.46175	0	0.00	0.46175	0.46175	0.46175	0
1738862100	0.46175	0.0285	6.58	0.46175	0.46175	0.46175	2649
1738775700	0.43325	0	0.00	0.43325	0.43325	0.43325	0
1738689300	0.43325	0	0.00	0.43325	0.43325	0.43325	0
1738602900	0.43325	0	0.00	0.43325	0.43325	0.43325	0
1738343700	0.43325	0	0.00	0.43325	0.43325	0.43325	0
1738257300	0.43325	0	0.00	0.43325	0.43325	0.43325	0
1738170900	0.43325	0	0.00	0.43325	0.43325	0.43325	0
1738084500	0.43325	0	0.00	0.43325	0.43325	0.43325	0
1737998100	0.43325	0	0.00	0.43325	0.43325	0.43325	0
1737738900	0.43325	0	0.00	0.43325	0.43325	0.43325	0
1737652500	0.43325	0	0.00	0.43325	0.43325	0.43325	0
1737566100	0.43325	0	0.00	0.43325	0.43325	0.43325	0
1737479700	0.43325	0.03075	7.64	0.43325	0.43325	0.43325	4052
1737393300	0.4025	0	0.00	0.4025	0.4025	0.4025	0
1737134100	0.4025	0	0.00	0.4025	0.4025	0.4025	0
1737047700	0.4025	0	0.00	0.4025	0.4025	0.4025	0
1736961300	0.4025	0	0.00	0.4025	0.4025	0.4025	0
1736874900	0.4025	0	0.00	0.4025	0.4025	0.4025	0
1736788500	0.4025	0	0.00	0.4025	0.4025	0.4025	0
1736529300	0.4025	0	0.00	0.4025	0.4025	0.4025	0
1736442900	0.4025	0.0025	0.63	0.4025	0.403	0.4025	6577
1736356500	0.4	-0.04675	-10.46	0.4	0.4	0.4	4000
1736270100	0.44675	0	0.00	0.44675	0.44675	0.44675	0
1736183700	0.44675	-0.02325	-4.95	0.44675	0.44675	0.44675	2934
1735924500	0.47	0	0.00	0.47	0.47	0.47	0
1735838100	0.47	-0.0385	-7.57	0.47	0.47	0.47	540
1735751700	0.5084999	0	0.00	0.5084999	0.5084999	0.5084999	0
1735665300	0.5084999	0	0.00	0.5084999	0.5084999	0.5084999	0
1735578900	0.5084999	0	0.00	0.5084999	0.5084999	0.5084999	0
1735319700	0.5084999	0	0.00	0.5084999	0.5084999	0.5084999	0
1735233300	0.5084999	0	0.00	0.5084999	0.5084999	0.5084999	0
1735146900	0.5084999	0	0.00	0.5084999	0.5084999	0.5084999	0
1735060500	0.5084999	0	0.00	0.5084999	0.5084999	0.5084999	0
1734974100	0.5084999	0	0.00	0.5084999	0.5084999	0.5084999	0
1734714900	0.5084999	0	0.00	0.5084999	0.5084999	0.5084999	0
1734628500	0.5084999	0	0.00	0.5084999	0.5084999	0.5084999	0
1734542100	0.5084999	0	0.00	0.5084999	0.5084999	0.5084999	0
1734455700	0.5084999	0.0134999	2.73	0.5084999	0.5084999	0.5084999	17486
1734369300	0.495	-0.003	-0.60	0.495	0.495	0.495	8212
1734110100	0.498	0	0.00	0.498	0.498	0.498	0
1734023700	0.498	-0.461	-48.07	0.498	0.498	0.498	15247
1733904000	0.959	0	0.00	0.959	0.959	0.959	0
1733817600	0.959	0	0.00	0.959	0.959	0.959	0
1733731200	0.959	0	0.00	0.959	0.959	0.959	0
1733472000	0.959	0	0.00	0.959	0.959	0.959	0
1733385600	0.959	0	0.00	0.959	0.959	0.959	0
1733299200	0.959	0	0.00	0.959	0.959	0.959	0
1733212800	0.959	0	0.00	0.959	0.959	0.959	0
1733126400	0.959	0	0.00	0.959	0.959	0.959	0
1732867200	0.959	0	0.00	0.959	0.959	0.959	0
1732780800	0.959	0	0.00	0.959	0.959	0.959	0
1732694400	0.959	0	0.00	0.959	0.959	0.959	0
1732608000	0.959	0	0.00	0.959	0.959	0.959	0
1732521600	0.959	0	0.00	0.959	0.959	0.959	0
1732262400	0.959	0	0.00	0.959	0.959	0.959	0

Rep Fse 01 32 O A T

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