Vastned NV Historical Data - VASTB | 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
Europe
EU
Vastned NV (VASTB)
Vastned NV (VASTB) Historical

Vastned NV (VASTB)

27.90

0.00

(0.00%)

Closed March 13 11:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.1	0.359712230216	27.8	28.2	27.3	18518	27.61220245	DE
4	-0.5	-1.76056338028	28.4	28.5	27.3	17988	28.02272003	DE
12	1.9	7.30769230769	26	30.8	25.5	13565	28.30398927	DE
26	-5.2	-15.7099697885	33.1	33.1	25.5	6991	28.49841901	DE
52	-1.9	-6.37583892617	29.8	33.5	25.5	4261	28.73034116	DE
156	-4.3	-13.3540372671	32.2	34.8	25.1	1955	29.14721164	DE
260	-10.7	-27.7202072539	38.6	39	18.9	2036	28.83730375	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1741800600	27.9	0.1	0.36	27.9	28.2	27.7	10964
1741714200	27.8	0.1	0.36	27.9	28.1	27.7	6963
1741627800	27.7	0.1	0.36	27.8	28.1	27.6	16007
1741368600	27.6	0.1	0.36	27.5	27.8	27.3	7127
1741282200	27.5	-0.3	-1.08	27.8	27.9	27.5	51527
1741195800	27.8	-0.2	-0.71	28	28	27.7	9581
1741109400	28	0	0.00	27.9	28.1	27.9	36360
1741023000	28	-0.3	-1.06	28.2	28.3	28	7329
1740763800	28.3	0.2	0.71	27.9	28.3	27.8	47206
1740677400	28.1	-0.1	-0.35	28.1	28.2	28	12562
1740591000	28.2	0	0.00	28.2	28.3	28.1	22751
1740504600	28.2	0	0.00	28	28.2	27.8	22827
1740418200	28.2	0.3	1.08	28.1	28.4	27.9	21263
1740159000	27.9	-0.4	-1.41	28.4	28.4	27.8	10220
1740072600	28.3	0.1	0.35	28.3	28.4	28.2	6175
1739986200	28.2	0	0.00	28.2	28.4	28.1	7807
1739899800	28.2	0.1	0.36	28.1	28.5	28.1	8627
1739813400	28.1	-0.3	-1.06	28.4	28.4	27.9	24439
1739554200	28.4	0.2	0.71	28.2	28.4	28.2	23221
1739467800	28.2	-0.1	-0.35	28.4	28.4	28.1	6797
1739381400	28.3	0	0.00	28.3	28.3	28.3	0
1739295000	28.3	0	0.00	28.4	28.4	28	6672
1739208600	28.3	0	0.00	28.3	28.3	28.1	2095
1738949400	28.3	0.2	0.71	28.1	28.4	28	10735
1738863000	28.1	0	0.00	28.2	28.3	28.1	3552
1738776600	28.1	-0.2	-0.71	28.5	28.9	28	8400
1738690200	28.3	-0.7	-2.41	28.8	28.8	28.3	5577
1738603800	29	0.4	1.40	28	29	27.8	10275
1738344600	28.6	0.2	0.70	28.3	28.6	27.8	12422
1738258200	28.4	-0.4	-1.39	28.7	28.8	28.2	5912
1738171800	28.8	0.2	0.70	28.8	29.1	28.4	6500
1738085400	28.6	0.4	1.42	28.1	28.8	28.1	12997
1737999000	28.2	0.4	1.44	28	28.6	27.9	9794
1737739800	27.8	0.2	0.72	27.8	27.8	27.6	6608
1737653400	27.6	0.1	0.36	27.6	27.7	27.5	5643
1737567000	27.5	0.1	0.36	27.6	27.8	27.5	11185
1737480600	27.4	0	0.00	27.4	27.4	27.4	0
1737394200	27.4	-0.3	-1.08	27.6	27.8	27.4	7626
1737135000	27.7	-0.1	-0.36	27.7	27.9	27.5	7626
1737048600	27.8	-0.3	-1.07	28	28.2	27.8	8347
1736962200	28.1	0	0.00	28.1	28.2	27.9	5698
1736875800	28.1	-0.1	-0.35	28.1	28.1	27.6	7392
1736789400	28.2	-0.2	-0.70	28.2	28.2	27.8	23757
1736530200	28.4	-0.1	-0.35	28.4	28.4	28	36125
1736443800	28.5	-0.1	-0.35	28.8	28.8	28.2	16093
1736357400	28.6	-0.4	-1.38	28	28.8	28	18586
1736271000	29	-0.8	-2.68	29.5	29.5	28.1	32056
1736184600	29.8	-0.7	-2.30	30	30.5	29	21551
1735925400	30.5	1.4	4.81	29	30.8	29	38760
1735839000	29.1	1.5	5.43	27.7	29.1	27.3	8494
1735666200	27.6	-0.3	-1.08	28	28	26.5	25258
1735579800	27.9	0.2	0.72	27	28.1	27	779
1735320600	27.7	0.7	2.59	26.2	27.7	26.1	2170
1735061400	27	1	3.85	26	27	25.9	1675
1734975000	26	-0.1	-0.38	25.9	26	25.8	1807
1734715800	26.1	0.1	0.38	25.8	26.3	25.5	1365
1734629400	26	0	0.00	26	26.4	25.8	2766
1734543000	26	-0.7	-2.62	26.6	26.7	26	1217
1734456600	26.7	-0.3	-1.11	27	27	26.7	353
1734370200	27	0	0.00	27	27.1	27	356
1734111000	27	-0.2	-0.74	27.2	27.3	27	1018

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