A2A Spa Historical Data - A2A | 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

Home
Investing
Stocks
Italy
BIT
A2A Spa (A2A)
A2A Spa (A2A) Historical

A2A Spa (A2A)

2.082

0.015

( 0.73% )

Updated: 09:05:12

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.069	3.42771982116	2.013	2.102	2.009	6644450	2.07942018	DE
4	-0.08	-3.70027752081	2.162	2.175	1.995	7654556	2.07596237	DE
12	0.016	0.774443368829	2.066	2.246	1.938	8018046	2.08129022	DE
26	0.161	8.38105153566	1.921	2.246	1.8185	9051681	1.98703336	DE
52	0.143	7.37493553378	1.939	2.246	1.6085	10994018	1.87478432	DE
156	0.255	13.9573070608	1.827	2.246	0.9404	10215748	1.62809477	DE
260	0.3335	19.0734915642	1.7485	2.246	0.9404	10692276	1.55466776	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1732121700	2.068	-0	-0.19	2.082	2.086	2.062	3676178
1732035300	2.072	-0.01	-0.24	2.089	2.093	2.046	6918337
1731948900	2.077	-0.02	-0.72	2.098	2.102	2.06	5686223
1731689700	2.092	0.01	0.53	2.079	2.101	2.066	7301376
1731603300	2.081	0.07	3.58	2.013	2.081	2.009	9640137
1731516900	2.009	-0.03	-1.37	2.0259999	2.046	1.995	9649841
1731430500	2.037	-0.05	-2.40	2.137	2.137	2.037	17988947
1731344100	2.087	0.02	0.87	2.065	2.094	2.053	10667968
1731084900	2.069	0.04	1.97	2.036	2.074	2.031	11938976
1730998500	2.029	0.02	0.74	2.009	2.036	2.007	6817740
1730912100	2.0139999	-0.06	-2.85	2.067	2.069	2.0019999	12904993
1730825700	2.073	-0.01	-0.43	2.073	2.096	2.072	4515063
1730739300	2.082	-0.01	-0.38	2.076	2.105	2.075	4515400
1730480100	2.09	-0.01	-0.43	2.091	2.105	2.086	4290896
1730393700	2.099	-0.05	-2.14	2.12	2.1269999	2.077	10091685
1730307300	2.145	0	0.00	2.1349999	2.157	2.122	6282589
1730220900	2.145	-0.02	-0.97	2.17	2.175	2.1389999	6602548
1730134500	2.166	0.02	0.74	2.1589999	2.168	2.146	4522624
1729871700	2.15	-0.01	-0.46	2.157	2.162	2.137	4903701
1729785300	2.16	0	0.09	2.162	2.175	2.1549999	4175907
1729698900	2.158	0.01	0.28	2.1549999	2.169	2.1509999	5928390
1729612500	2.152	-0.06	-2.89	2.195	2.196	2.1349999	11272307
1729526100	2.216	-0.02	-1.07	2.227	2.239	2.215	7990578
1729266900	2.24	0.03	1.54	2.2	2.246	2.194	14256842
1729180500	2.206	0.03	1.38	2.18	2.213	2.18	12763880
1729094100	2.176	0	0.14	2.158	2.18	2.145	7153221
1729007700	2.173	0.04	1.68	2.15	2.184	2.146	9143076
1728921300	2.137	0.06	2.74	2.099	2.138	2.097	12048933
1728662100	2.08	0.06	3.02	2.0219999	2.092	2.021	11894147
1728575700	2.019	0.02	1.08	2.0099999	2.0259999	1.995	11467064
1728489300	1.9975	0.01	0.53	1.9865	2.011	1.986	5793951
1728402900	1.987	-0	-0.03	1.9795	1.9915	1.9745	5424891
1728316500	1.9875	0.02	0.94	1.98	1.99	1.961	6853685
1728057300	1.969	-0.01	-0.30	1.97	1.991	1.938	8518714
1727970900	1.975	-0.06	-3.09	2.041	2.05	1.9725	9007702
1727884500	2.0379999	-0.03	-1.45	2.064	2.07	2.028	6325781
1727798100	2.068	0	0.00	2.076	2.08	2.061	4930394
1727711700	2.068	-0.01	-0.29	2.06	2.073	2.05	7486119
1727452500	2.074	0.01	0.73	2.048	2.085	2.048	7260909
1727366100	2.059	0.01	0.59	2.062	2.071	2.046	6313347
1727279700	2.047	-0.01	-0.29	2.048	2.059	2.029	4481268
1727193300	2.053	-0.01	-0.29	2.069	2.072	2.0339999	6681606
1727106900	2.059	0.01	0.24	2.056	2.069	2.041	5949355
1726847700	2.054	0.01	0.69	2.031	2.054	2.031	29249303
1726761300	2.04	-0.05	-2.30	2.097	2.097	2.0179999	11142160
1726674900	2.088	0.01	0.48	2.076	2.095	2.061	5903530
1726588500	2.078	0.01	0.29	2.085	2.098	2.077	5116739
1726502100	2.072	0	0.00	2.071	2.083	2.063	4342190
1726242900	2.072	-0.02	-0.72	2.088	2.095	2.068	5649398
1726156500	2.087	-0.01	-0.33	2.113	2.116	2.081	6414518
1726070100	2.094	0	0.00	2.1	2.105	2.068	7776934
1725983700	2.094	0	0.10	2.089	2.107	2.087	6839924
1725897300	2.092	0.01	0.48	2.091	2.1	2.073	7151824
1725638100	2.082	0.02	1.12	2.059	2.11	2.059	11838382
1725551700	2.059	0.03	1.48	2.035	2.067	2.032	6266087
1725465300	2.029	-0.02	-0.73	2.0299999	2.037	2.007	7996011
1725378900	2.044	-0.02	-0.78	2.059	2.062	2.036	4510182
1725292500	2.06	-0.01	-0.29	2.069	2.069	2.045	3589401
1725033300	2.066	0.02	0.83	2.063	2.083	2.061	8998997
1724946900	2.049	-0.01	-0.58	2.066	2.078	2.043	6259904
1724860500	2.061	0.04	1.83	2.0299999	2.064	2.028	9956905
1724774100	2.024	0.01	0.30	2.0179999	2.0339999	2.015	6207737
1724687700	2.0179999	0	0.10	2.017	2.029	2.0099999	4524765
1724428500	2.016	0	0.10	2.025	2.029	2.003	6596282
1724342100	2.0139999	-0.03	-1.42	2.047	2.055	2.0099999	9143392
1724255700	2.043	0	0.05	2.0339999	2.051	2.031	6101541

Alphagen Intelligence (PK)

Patriot Battery Metals

Melhus Sparebank

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