Ab Science Historical Data - A8D | 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
Germany
TG
Ab Science (A8D)
Ab Science (A8D) Historical

Ab Science (A8D)

0.80

0.008

( 1.01% )

Updated: 04:30:51

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.01	1.26582278481	0.79	0.83	0.768	3082	0.77537584	DE
4	-0.218	-21.4145383104	1.018	1.018	0.768	1142	0.81588551	DE
12	-0.2	-20	1	1.05	0.768	1122	0.93284908	DE
26	-0.398	-33.2220367279	1.198	1.64	0.768	1190	1.08267203	DE
52	-2.225	-73.5537190083	3.025	4.22	0.768	1195	1.80219671	DE
156	-2.96	-78.7234042553	3.76	4.22	0.768	1120	1.85960669	DE
260	-2.96	-78.7234042553	3.76	4.22	0.768	1120	1.85960669	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1733174820	0.79	-0.02	-2.47	0.788	0.801	0.788	70
1732915620	0.81	-0.02	-2.41	0.8179999	0.8179999	0.81	38
1732829220	0.83	0.047	6.00	0.83	0.83	0.83	61
1732742820	0.783	0.008	1.03	0.783	0.783	0.783	7
1732656420	0.775	-0.018	-2.27	0.79	0.791	0.768	15232
1732570020	0.793	-0.007	-0.88	0.798	0.798	0.793	203
1732310820	0.8	-0.031	-3.73	0.8	0.8	0.8	632
1732224420	0.831	0.0100001	1.22	0.831	0.831	0.831	13
1732138020	0.8209999	-0.034	-3.98	0.872	0.872	0.8209999	59
1732051620	0.855	-0.025	-2.84	0.854	0.855	0.854	114
1731965220	0.88	-0.004	-0.45	0.901	0.901	0.88	52
1731705960	0.884	0	0.00	0.884	0.884	0.884	0
1731619560	0.884	-0.038	-4.12	0.935	0.935	0.884	201
1731533160	0.922	-0.022	-2.33	0.93	0.93	0.922	542
1731446820	0.944	-0.006	-0.63	0.944	0.944	0.944	33
1731360420	0.95	-0.036	-3.65	0.95	0.959	0.936	397
1731101160	0.986	0	0.00	0.986	0.986	0.986	0
1731014760	0.986	0.003	0.31	0.986	0.986	0.972	405
1730928360	0.983	-0.006	-0.61	0.974	0.983	0.971	23
1730841960	0.989	-0.035	-3.42	1.018	1.018	0.989	2479
1730755560	1.024	0	0.20	1.022	1.024	1.022	423
1730496360	1.022	0	0.20	1.01	1.022	1.008	283
1730409960	1.02	0.04	3.66	0.978	1.042	0.976	614
1730323560	0.984	-0.005	-0.51	0.973	0.984	0.959	1020
1730237160	0.989	-0.051	-4.90	0.956	0.989	0.953	6401
1730150760	1.04	0.06	6.23	0.977	1.04	0.963	6226
1729888020	0.979	0.002	0.20	0.97	0.985	0.97	502
1729801560	0.977	0.004	0.41	0.968	0.991	0.968	129
1729715160	0.973	0	0.00	0.973	0.973	0.973	11
1729628760	0.973	0.043	4.62	0.946	0.973	0.946	214
1729542360	0.93	-0.047	-4.81	0.974	0.985	0.93	24
1729283160	0.977	0.058	6.31	0.97	0.977	0.962	114
1729196760	0.919	-0.068	-6.89	0.97	0.97	0.919	3429
1729110360	0.987	0.011	1.13	0.973	0.987	0.96	3680
1729023960	0.976	-0.024	-2.40	0.98	0.989	0.976	156
1728937620	1	0.021	2.15	0.98	1	0.98	236
1728678360	0.979	0	0.00	0.979	0.979	0.979	0
1728591960	0.979	0	0.00	0.979	0.979	0.979	21
1728505560	0.979	-0.001	-0.10	0.951	0.979	0.951	1918
1728419160	0.98	0.01	1.03	0.966	0.98	0.966	765
1728332760	0.97	-0.006	-0.61	0.994	0.994	0.97	1321
1728073620	0.976	0	0.00	0.976	0.976	0.976	0
1727987220	0.976	0	0.00	0.976	0.976	0.976	0
1727900820	0.976	-0.004	-0.41	0.984	0.984	0.976	518
1727814420	0.98	-0.011	-1.11	0.995	0.995	0.98	54
1727728020	0.991	-0.029	-2.84	1.018	1.018	0.991	1096
1727468760	1.02	0	0.00	1.02	1.02	1.02	0
1727382360	1.02	0	0.00	1.02	1.02	1.02	0
1727295960	1.02	-0.03	-2.67	1.05	1.05	1.02	905
1727209560	1.048	0.01	1.35	1.048	1.048	1.048	780
1727123160	1.034	0.04	4.13	1.01	1.034	1.01	1147
1726864020	0.993	-0.055	-5.25	1.032	1.05	0.987	437
1726777560	1.048	0.01	1.16	1.05	1.05	1.048	1710
1726691220	1.036	-0.01	-0.58	1.036	1.036	1.036	1356
1726604820	1.042	0	0.00	1.042	1.042	1.042	0
1726518420	1.042	0.01	0.97	1.034	1.042	1.034	21
1726259160	1.032	0	0.00	1.032	1.032	1.032	11
1726172760	1.032	0	0.00	1.032	1.032	1.032	0
1726086360	1.032	0.03	3.20	1.046	1.046	1.032	23
1725999960	1	0.015	1.52	1	1	1	1116
1725913620	0.985	-0.055	-5.29	1.006	1.006	0.985	588
1725654360	1.04	0.02	1.56	1.04	1.04	1.04	260
1725567960	1.024	0	0.00	1.024	1.024	1.024	0
1725481560	1.024	-0.01	-0.58	1.024	1.024	1.024	150
1725395160	1.03	-0.02	-2.28	1.04	1.04	1.03	1117

Golden Harp Res (CE)

Yonghe Medical Group CoLtd

Nemak S A B de C V (PK)

Global Net Lease

NervGen Pharma (QB)

Academies Australasia

National Storage (PK)

RSE Collection (GM)

International Personal F...

APA Infrastructure

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