Avantium NV Historical Data - AVTXA | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Avantium NV (AVTXA)

1.81

0.056

( 3.19% )

Updated: 02:09:21

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
1739207700	1.754	0.01	0.69	1.744	1.754	1.742	3763
1738948500	1.742	0.01	0.58	1.742	1.742	1.742	138
1738862100	1.732	-0.01	-0.69	1.732	1.748	1.732	2278
1738775700	1.744	0.03	1.75	1.758	1.758	1.732	5896
1738689300	1.714	-0.06	-3.60	1.712	1.714	1.705	133
1738602900	1.778	0	0.00	1.778	1.778	1.778	0
1738343700	1.778	0.04	2.18	1.744	1.778	1.744	2767
1738257300	1.74	0.01	0.58	1.748	1.748	1.738	3081
1738170900	1.73	-0.01	-0.69	1.734	1.738	1.73	5262
1738084500	1.742	0	0.00	1.742	1.742	1.742	0
1737998100	1.742	-0.04	-2.24	1.744	1.75	1.736	3074
1737738900	1.782	-0	-0.22	1.788	1.789	1.782	413
1737652500	1.786	0.04	2.41	1.78	1.786	1.778	661
1737566100	1.744	-0.09	-5.11	1.806	1.813	1.744	1284
1737479700	1.838	-0.01	-0.54	1.84	1.84	1.83	3013
1737393300	1.848	0.01	0.76	1.846	1.848	1.846	2077
1737134100	1.834	0.02	1.21	1.826	1.834	1.824	1522
1737047700	1.812	-0.02	-1.20	1.816	1.818	1.812	310
1736961300	1.834	0.03	1.89	1.828	1.834	1.814	3362
1736874900	1.8	0	0.00	1.8	1.8	1.8	0
1736788500	1.8	-0.01	-0.77	1.8	1.8	1.8	767
1736529300	1.814	-0.02	-0.87	1.83	1.83	1.812	2116
1736442900	1.83	-0	-0.22	1.836	1.84	1.83	764
1736356500	1.834	-0.01	-0.54	1.856	1.869	1.834	1867
1736270100	1.844	-0.04	-2.33	1.874	1.874	1.844	1746
1736183700	1.888	-0	-0.11	1.916	1.916	1.878	1693
1735924500	1.89	0	0.00	1.892	1.906	1.89	1334
1735838100	1.89	0.06	3.28	1.844	1.898	1.844	9429
1735751700	1.83	0	0.00	1.83	1.83	1.83	0
1735665300	1.83	0.03	1.67	1.814	1.83	1.812	3944
1735578900	1.8	0.04	2.04	1.802	1.803	1.796	324
1735319700	1.764	0	0.00	1.764	1.764	1.764	0
1735233300	1.764	0	0.00	1.764	1.764	1.764	0
1735146900	1.764	0	0.00	1.764	1.764	1.764	0
1735060500	1.764	0	0.00	1.764	1.764	1.764	0
1734974100	1.764	0.05	2.68	1.734	1.764	1.734	362
1734714900	1.718	-0.01	-0.69	1.718	1.718	1.718	92
1734628500	1.73	-0.04	-2.04	1.756	1.758	1.73	575
1734542100	1.766	0	0.23	1.772	1.778	1.766	1616
1734455700	1.762	-0.01	-0.56	1.75	1.773	1.73	3948
1734369300	1.772	-0.06	-3.17	1.844	1.854	1.772	2417
1734110100	1.83	-0.03	-1.40	1.83	1.847	1.825	4065
1734023700	1.856	0.05	2.88	1.817	1.856	1.804	8727
1733937300	1.804	-0.02	-0.99	1.828	1.854	1.802	14520
1733850900	1.822	-0.03	-1.46	1.826	1.836	1.822	3244
1733764500	1.849	0	0.05	1.856	1.856	1.805	56607
1733505300	1.848	-0.05	-2.53	1.922	1.925	1.836	8974
1733418900	1.896	-0.16	-7.85	1.7	1.896	1.7	252212
1733332500	2.0575	0.02	0.98	2.055	2.09	2.055	555
1733246100	2.0375	-0.03	-1.57	2.065	2.065	2.0299999	1342
1733159700	2.07	-0.05	-2.13	2.1	2.1275	2.07	2387
1732900500	2.115	-0.02	-0.70	2.115	2.115	2.115	186
1732814100	2.13	0.01	0.47	2.105	2.145	2.105	14311
1732727700	2.12	-0.03	-1.40	2.12	2.12	2.12	2625
1732641300	2.15	-0.04	-1.83	2.1549999	2.1549999	2.12	1386
1732554900	2.19	0.02	0.81	2.205	2.205	2.1825	2743
1732295700	2.1725	-0.01	-0.57	2.1549999	2.1725	2.1549999	5840
1732209300	2.185	-0.03	-1.13	2.185	2.185	2.185	2
1732122900	2.21	0	0.23	2.29	2.295	2.21	6733
1732036500	2.205	0.04	1.85	2.205	2.205	2.205	230
1731950100	2.165	-0.03	-1.14	2.18	2.19	2.165	8
1731690900	2.19	-0.08	-3.31	2.21	2.21	2.19	62
1731604500	2.265	-0.03	-1.09	2.265	2.265	2.2025	3942
1731518100	2.29	0	0.00	2.29	2.29	2.29	0
1731431700	2.29	0.03	1.33	2.33	2.3625	2.29	7683
1731345300	2.2599999	0.05	2.26	2.235	2.2799999	2.215	4535

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