Vow ASA Historical Data - VOWO | 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

Vow ASA (VOWO)

1.787

0.009

(0.51%)

Closed January 15 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

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Date	Close	Change	Change %	Open	High	Low	Volume
1736874900	1.787	0.01	0.51	1.756	1.798	1.756	65779
1736788500	1.778	-0.09	-4.61	1.85	1.85	1.772	109045
1736529300	1.864	0.01	0.43	1.88	1.88	1.864	5566
1736442900	1.856	0	0.00	1.856	1.856	1.856	0
1736356500	1.856	-0.02	-1.07	1.878	1.892	1.854	72426
1736270100	1.876	-0.05	-2.49	1.9	1.9	1.874	67691
1736183700	1.924	-0.07	-3.32	1.964	1.964	1.914	65075
1735924500	1.99	0.09	4.74	1.876	1.994	1.848	112521
1735838100	1.9	-0.12	-5.71	1.986	1.986	1.9	16613
1735751700	2.015	0	0.00	2.015	2.015	2.015	0
1735665300	2.015	0	0.00	2.015	2.015	2.015	0
1735578900	2.015	-0.04	-1.95	2.08	2.085	2	49171
1735319700	2.055	0.07	3.27	2.045	2.065	1.994	79954
1735233300	1.99	0	0.00	1.99	1.99	1.99	0
1735146900	1.99	0	0.00	1.99	1.99	1.99	0
1735060500	1.99	0	0.00	1.99	1.99	1.99	0
1734974100	1.99	0.14	7.45	1.916	2	1.88	180581
1734714900	1.852	0.05	2.89	1.752	2.015	1.748	583096
1734628500	1.8	0.15	9.09	1.65	1.956	1.65	559275
1734542100	1.65	-0.13	-7.30	1.6	1.712	1.56	347515
1734455700	1.78	0.06	3.49	1.7	1.78	1.654	181268
1734369300	1.72	-0.13	-7.03	1.75	1.778	1.7	36241
1734110100	1.85	0.04	2.32	1.844	1.91	1.776	236608
1734023700	1.808	-0.01	-0.66	1.85	1.85	1.731	261754
1733937300	1.82	0.06	3.29	1.804	1.914	1.764	194203
1733850900	1.762	-0.06	-3.19	1.866	1.866	1.752	138134
1733764500	1.82	-0.21	-10.12	2	2	1.82	104996
1733505300	2.025	-0.12	-5.59	2.0299999	2.13	1.98	82323
1733418900	2.145	-0.21	-8.92	2.23	2.24	2.12	170441
1733332500	2.355	0.68	40.35	1.97	2.45	1.97	444048
1733246100	1.678	0.1	6.54	1.606	1.678	1.584	203365
1733159700	1.575	-0.05	-3.14	1.588	1.6279999	1.55	40449
1732900500	1.6259999	-0.03	-1.57	1.654	1.661	1.6	16996
1732814100	1.652	-0.07	-4.29	1.66	1.692	1.652	17750
1732727700	1.726	0.03	1.89	1.624	1.738	1.62	105451
1732641300	1.694	-0.09	-4.83	1.87	1.87	1.672	33394
1732554900	1.78	-0.3	-14.22	1.956	1.962	1.78	76210
1732295700	2.075	-0.11	-5.03	2.175	2.18	2.075	13187
1732209300	2.185	-0.7	-24.26	2.205	2.205	2.06	174980
1732122900	2.8849999	-0.22	-7.09	3.095	3.1549999	2.8625	46820
1732036500	3.105	0.1	3.33	3.08	3.18	3.08	10550
1731950100	3.005	-0.03	-0.83	3.245	3.245	2.985	2659
1731690900	3.0299999	0.16	5.76	3.08	3.08	2.9	24977
1731604500	2.865	0.36	14.14	2.715	2.865	2.715	56756
1731518100	2.5099999	-0.14	-5.28	2.645	2.645	2.39	36118
1731431700	2.65	0.16	6.43	2.5	2.65	2.495	30566
1731345300	2.49	0.1	4.18	2.295	2.5	2.22	27518
1731086100	2.39	-0.14	-5.53	2.565	2.565	2.38	39217
1730999700	2.5299999	-0.08	-3.07	2.565	2.565	2.5299999	16066
1730913300	2.61	-0.08	-2.97	2.66	2.66	2.61	34485
1730826900	2.69	0.07	2.87	2.69	2.69	2.69	1
1730740500	2.615	-0.06	-2.24	2.66	2.66	2.615	44093
1730481300	2.675	-0.08	-2.73	2.685	2.685	2.675	315
1730394900	2.75	0	0.00	2.75	2.75	2.75	0
1730308500	2.75	0	0.00	2.75	2.75	2.75	0
1730222100	2.75	-0.05	-1.61	2.75	2.75	2.75	746
1730135700	2.795	-0.17	-5.57	2.775	2.795	2.775	9260
1729872900	2.96	0	0.00	2.96	2.96	2.96	0
1729786500	2.96	-0.04	-1.33	2.96	2.96	2.96	373
1729700100	3	-0.01	-0.17	3.11	3.11	2.945	33183
1729613700	3.005	0	0.00	3.005	3.005	3.005	0
1729527300	3.005	0.17	5.81	2.97	3.04	2.83	73767
1729268100	2.84	0.09	3.09	2.75	2.89	2.75	2427
1729181700	2.755	-0.09	-2.99	2.81	2.8625	2.75	27097
1729095300	2.84	-0.07	-2.24	2.855	2.89	2.84	9045
1729008900	2.9049999	-0.1	-3.33	2.8849999	2.94	2.82	16367

Guangzhou Automobile (PK)

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