Actiam NV Historical Data - ADIAO | 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

Home
Investing
Stocks
Europe
EU
Actiam NV (ADIAO)
Actiam NV (ADIAO) Historical

Actiam NV (ADIAO)

38.55

0.39

( 1.02% )

Updated: 03:01:00

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.39	1.02201257862	38.16	38.55	38.16	776	38.23039175	DE
4	0.49	1.28744088282	38.06	38.55	37.09	1344	37.7458027	DE
12	0.71	1.87632135307	37.84	38.71	37.09	1706	37.76415936	DE
26	4.51	13.2491186839	34.04	39.23	34.04	1691	37.48532877	DE
52	5.73	17.4588665448	32.82	39.23	32.76	1809	36.28720471	DE
156	1.56	4.21735604217	36.99	39.23	29.79	2470	33.0781702	DE
260	10.12	35.5962011959	28.43	41.41	27.8	2887	34.53545941	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1738690200	38.16	-0.13	-0.34	38.16	38.16	38.16	1832
1738603800	38.29	-0.1	-0.26	38.29	38.29	38.29	138
1738344600	38.39	0.09	0.23	38.39	38.39	38.39	180
1738258200	38.3	0.14	0.37	38.3	38.3	38.3	1527
1738171800	38.16	0.5	1.33	38.16	38.16	38.16	203
1738085400	37.66	-0.15	-0.40	37.66	37.66	37.66	503
1737999000	37.81	-0.12	-0.32	37.81	37.81	37.81	1457
1737739800	37.93	0.09	0.24	37.93	37.93	37.93	495
1737653400	37.84	0	0.00	37.84	37.84	37.84	0
1737567000	37.84	0	0.00	37.84	37.84	37.84	0
1737480600	37.84	0.12	0.32	37.84	37.84	37.84	6992
1737394200	37.72	-0.03	-0.08	37.72	37.72	37.72	1745
1737135000	37.75	0.34	0.91	37.75	37.75	37.75	136
1737048600	37.41	0.2	0.54	37.41	37.41	37.41	7669
1736962200	37.21	0.12	0.32	37.21	37.21	37.21	212
1736875800	37.09	-0.59	-1.57	37.09	37.09	37.09	88
1736789400	37.68	-0.04	-0.11	37.68	37.68	37.68	170
1736530200	37.72	-0.12	-0.32	37.72	37.72	37.72	152
1736443800	37.84	-0.22	-0.58	37.84	37.84	37.84	411
1736357400	38.06	0.09	0.24	38.06	38.06	38.06	277
1736271000	37.97	-0.17	-0.45	37.97	37.97	37.97	1086
1736184600	38.14	0.17	0.45	38.14	38.14	38.14	302
1735925400	37.97	0	0.00	37.97	37.97	37.97	0
1735839000	37.97	-0.02	-0.05	37.97	37.97	37.97	30
1735666200	37.99	-0.06	-0.16	37.99	37.99	37.99	4322
1735579800	38.05	0	0.00	38.05	38.05	38.05	0
1735320600	38.05	0.13	0.34	38.05	38.05	38.05	166
1735061400	37.92	0.29	0.77	37.92	37.92	37.92	1646
1734975000	37.63	-0.37	-0.97	37.63	37.63	37.63	10900
1734715800	38	-0.12	-0.31	38	38	38	1066
1734629400	38.12	0.16	0.42	38.12	38.12	38.12	620
1734543000	37.96	-0.49	-1.27	37.96	37.96	37.96	1306
1734456600	38.45	0	0.00	38.45	38.45	38.45	0
1734370200	38.45	-0.26	-0.67	38.45	38.45	38.45	617
1734111000	38.71	0.1	0.26	38.71	38.71	38.71	57
1734024600	38.61	-0.03	-0.08	38.61	38.61	38.61	389
1733938200	38.64	0.44	1.15	38.64	38.64	38.64	5
1733851800	38.2	0	0.00	38.2	38.2	38.2	0
1733765400	38.2	0.15	0.39	38.2	38.2	38.2	548
1733506200	38.05	-0.07	-0.18	38.05	38.05	38.05	9032
1733419800	38.12	0.04	0.11	38.12	38.12	38.12	460
1733333400	38.08	0.22	0.58	38.08	38.08	38.08	19
1733247000	37.86	0.59	1.58	37.86	37.86	37.86	111
1733160600	37.27	-0.04	-0.11	37.27	37.27	37.27	1594
1732901400	37.31	-0.21	-0.56	37.31	37.31	37.31	6569
1732815000	37.52	-0.48	-1.26	37.52	37.52	37.52	3145
1732728600	38	0	0.00	38	38	38	0
1732642200	38	0.04	0.11	38	38	38	4402
1732555800	37.96	0.27	0.72	37.96	37.96	37.96	269
1732296600	37.69	0	0.00	37.69	37.69	37.69	0
1732210200	37.69	0	0.00	37.69	37.69	37.69	0
1732123800	37.69	0.18	0.48	37.69	37.69	37.69	1361
1732037400	37.51	0.03	0.08	37.51	37.51	37.51	842
1731951000	37.48	0.31	0.83	37.48	37.48	37.48	3420
1731691800	37.17	-0.42	-1.12	37.17	37.17	37.17	459
1731605400	37.59	-0.25	-0.66	37.59	37.59	37.59	474
1731519000	37.84	-0.62	-1.61	37.84	37.84	37.84	10997
1731432600	38.46	0.04	0.10	38.46	38.46	38.46	434
1731346200	38.42	0.08	0.21	38.42	38.42	38.42	56
1731087000	38.34	-0.02	-0.05	38.34	38.34	38.34	485
1731000600	38.36	0.36	0.95	38.36	38.36	38.36	11
1730914200	38	0.3	0.80	38	38	38	3
1730827800	37.7	0.1	0.27	37.7	37.7	37.7	4261

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