Ascopiave Historical Data - ASC | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
Italy
BIT
Ascopiave (ASC)
Ascopiave (ASC) Historical

Ascopiave (ASC)

2.81

0.03

(1.08%)

Closed February 01 10:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.005	-0.177619893428	2.815	2.845	2.71	67542	2.77928444	DE
4	0.07	2.55474452555	2.74	2.845	2.665	86888	2.74976054	DE
12	0.185	7.04761904762	2.625	2.87	2.53	82866	2.73659203	DE
26	0.32	12.8514056225	2.49	2.955	2.455	107026	2.73383376	DE
52	0.575	25.7270693512	2.235	2.955	2.15	143004	2.47951335	DE
156	-0.745	-20.9563994374	3.555	3.64	1.88	110373	2.52837256	DE
260	-1.27	-31.1274509804	4.08	4.655	1.88	137617	3.17732727	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1738342500	2.79	0	0.18	2.77	2.79	2.77	50799
1738256100	2.785	0.06	2.01	2.735	2.79	2.735	64806
1738169700	2.73	-0.06	-1.97	2.82	2.82	2.71	78061
1738083300	2.785	-0.02	-0.71	2.8	2.845	2.785	59829
1737996900	2.805	0.01	0.18	2.805	2.815	2.775	67597
1737737700	2.8	0	0.00	2.815	2.815	2.7799999	67415
1737651300	2.8	0.01	0.36	2.8	2.81	2.7599999	73202
1737564900	2.79	0	0.00	2.79	2.79	2.79	0
1737478500	2.79	0.02	0.72	2.775	2.795	2.775	44993
1737392100	2.77	0	0.00	2.7599999	2.785	2.75	99224
1737132900	2.77	0.04	1.28	2.72	2.775	2.7	92500
1737046500	2.735	0.02	0.74	2.725	2.75	2.7	84068
1736960100	2.715	0.01	0.56	2.7	2.73	2.7	134588
1736873700	2.7	-0.02	-0.74	2.685	2.71	2.68	49916
1736787300	2.72	0.02	0.74	2.7	2.72	2.665	159854
1736528100	2.7	-0.06	-2.17	2.75	2.755	2.7	184250
1736441700	2.7599999	0.02	0.73	2.74	2.7599999	2.74	92712
1736355300	2.74	0.03	1.11	2.73	2.74	2.685	140208
1736268900	2.71	-0.02	-0.55	2.715	2.72	2.69	38224
1736182500	2.725	-0.02	-0.73	2.735	2.735	2.71	34957
1735923300	2.745	0	0.00	2.74	2.75	2.72	24456
1735836900	2.745	0	0.00	2.74	2.765	2.725	33239
1735577700	2.745	0	0.18	2.7799999	2.7799999	2.725	43758
1735318500	2.74	0.01	0.37	2.725	2.775	2.705	62750
1734972900	2.73	0.05	1.87	2.705	2.755	2.68	59974
1734713700	2.68	0.05	1.90	2.65	2.71	2.62	269435
1734627300	2.63	0.01	0.57	2.605	2.64	2.56	203250
1734540900	2.615	-0.03	-1.13	2.685	2.685	2.6	114305
1734454500	2.645	-0.02	-0.75	2.66	2.66	2.63	57786
1734368100	2.665	0	0.19	2.675	2.695	2.64	51196
1734108900	2.66	0.02	0.57	2.64	2.69	2.64	46657
1734022500	2.645	-0.04	-1.31	2.68	2.68	2.5299999	219622
1733936100	2.68	-0.04	-1.29	2.695	2.71	2.675	49327
1733849700	2.715	-0.02	-0.55	2.74	2.74	2.7	57583
1733763300	2.73	-0.01	-0.36	2.745	2.755	2.72	45816
1733504100	2.74	-0.01	-0.18	2.75	2.775	2.735	41969
1733417700	2.745	-0.01	-0.36	2.735	2.77	2.735	58817
1733331300	2.755	-0.03	-0.90	2.7799999	2.7799999	2.75	98767
1733244900	2.7799999	0	0.00	2.795	2.8	2.765	30276
1733158500	2.7799999	-0.01	-0.36	2.77	2.815	2.77	42626
1732899300	2.79	-0.03	-0.89	2.825	2.825	2.75	108559
1732812900	2.815	0.02	0.54	2.8	2.815	2.785	39824
1732726500	2.8	0.03	1.27	2.785	2.8	2.75	38265
1732640100	2.765	-0.11	-3.66	2.8	2.82	2.765	50248
1732553700	2.87	0.04	1.41	2.86	2.87	2.79	361846
1732294500	2.83	0.07	2.35	2.8	2.84	2.79	69310
1732208100	2.765	0.03	1.10	2.7599999	2.7799999	2.725	70695
1732121700	2.735	0.01	0.55	2.685	2.7599999	2.67	77580
1732035300	2.72	-0.03	-0.91	2.795	2.795	2.69	84829
1731948900	2.745	0.02	0.73	2.7	2.745	2.7	32694
1731689700	2.725	0.02	0.55	2.725	2.755	2.69	45960
1731603300	2.71	0.04	1.50	2.66	2.71	2.65	38643
1731516900	2.67	-0.01	-0.19	2.675	2.725	2.6549999	61624
1731430500	2.675	-0.06	-2.19	2.73	2.73	2.67	32043
1731344100	2.735	0.02	0.74	2.7	2.7599999	2.7	39704
1731084900	2.715	0.04	1.69	2.625	2.72	2.625	80917
1730998500	2.67	0	0.19	2.625	2.69	2.625	57691
1730912100	2.665	-0.08	-2.91	2.735	2.755	2.6349999	100352
1730825700	2.745	-0.04	-1.44	2.775	2.8	2.745	34376
1730739300	2.785	-0.01	-0.36	2.7799999	2.825	2.77	62648
1730480100	2.795	-0.02	-0.71	2.79	2.83	2.775	51891

Starlight US Multi Famil...

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