Dada Nexus Ltd Historical Data - D0A | 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
Germany
TG
Dada Nexus Ltd (D0A)
Dada Nexus Ltd (D0A) Historical

Dada Nexus Ltd (D0A)

1.75

-0.05

( -2.78% )

Updated: 04:54:15

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.03	-1.68539325843	1.78	1.82	1.74	1595	1.7954233	DE
4	0.02	1.15606936416	1.73	1.84	1.72	6498	1.7697294	DE
12	0.38	27.7372262774	1.37	1.84	1.17	7390	1.59856959	DE
26	0.71	68.2692307692	1.04	2.2599999	0.96	6690	1.59900978	DE
52	-0.37	-17.4528301887	2.12	2.48	0.96	5411	1.53217089	DE
156	-3.21	-64.7177419355	4.96	5.3499999	0.96	5950	1.79966029	DE
260	-3.21	-64.7177419355	4.96	5.3499999	0.96	5950	1.79966029	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1740691620	1.82	0.06	3.41	1.82	1.82	1.82	500
1740605220	1.76	-0.01	-0.56	1.76	1.76	1.76	200
1740518820	1.77	0	0.00	1.77	1.77	1.77	539
1740432420	1.77	-0.03	-1.67	1.79	1.79	1.77	744
1740173220	1.8	0.06	3.45	1.78	1.8	1.78	5990
1740086820	1.74	-0.03	-1.69	1.82	1.82	1.74	13000
1740000420	1.77	-0.02	-1.12	1.84	1.84	1.77	19100
1739914020	1.79	0	0.00	1.79	1.79	1.79	0
1739827620	1.79	0	0.00	1.79	1.79	1.79	0
1739568420	1.79	0.05	2.87	1.78	1.82	1.78	6017
1739482020	1.74	0	0.00	1.74	1.74	1.74	4000
1739395620	1.74	0	0.00	1.74	1.74	1.74	0
1739309220	1.74	0	0.00	1.74	1.74	1.74	0
1739222820	1.74	0	0.00	1.74	1.74	1.74	0
1738963620	1.74	0	0.00	1.74	1.74	1.74	0
1738877220	1.74	-0.06	-3.33	1.74	1.74	1.74	1000
1738790820	1.8	0.03	1.69	1.78	1.8	1.78	22170
1738704420	1.77	0.05	2.91	1.77	1.77	1.77	1800
1738618020	1.72	0	0.00	1.72	1.72	1.72	0
1738358820	1.72	-0.01	-0.58	1.73	1.73	1.72	9420
1738272420	1.73	0.01	0.58	1.73	1.73	1.73	9300
1738186020	1.72	-0.03	-1.71	1.72	1.72	1.72	6000
1738099620	1.75	0.01	0.57	1.72	1.78	1.72	14028
1738013220	1.74	0.37	27.01	1.74	1.76	1.68	45696
1737754020	1.37	0.08	6.20	1.29	1.37	1.29	5544
1737667620	1.29	-0.01	-0.77	1.34	1.34	1.28	1129
1737581220	1.3	0	0.00	1.3	1.3	1.3	0
1737494820	1.3	0	0.00	1.3	1.3	1.3	0
1737408420	1.3	0	0.00	1.3	1.3	1.3	0
1737149220	1.3	0.08	6.56	1.3	1.3	1.3	20000
1737062820	1.22	0	0.00	1.22	1.22	1.22	0
1736976420	1.22	0	0.00	1.22	1.22	1.22	0
1736890020	1.22	0.05	4.27	1.22	1.22	1.22	10
1736803620	1.17	-0.09	-7.14	1.18	1.18	1.17	118
1736544420	1.26	0	0.00	1.26	1.26	1.26	0
1736458020	1.26	0	0.00	1.26	1.26	1.26	0
1736371620	1.26	0	0.00	1.26	1.26	1.26	10000
1736285220	1.26	0.06	5.00	1.27	1.27	1.26	14500
1736198820	1.2	0	0.00	1.2	1.2	1.2	0
1735939620	1.2	0	0.00	1.2	1.2	1.2	0
1735853220	1.2	-0.08	-6.25	1.23	1.23	1.2	2050
1735594020	1.28	-0.05	-3.76	1.27	1.34	1.27	336
1735334820	1.33	0	0.00	1.34	1.34	1.33	125
1734989220	1.33	0.03	2.31	1.33	1.33	1.26	1311
1734730020	1.3	-0.05	-3.70	1.35	1.35	1.3	8292
1734643620	1.35	-0.02	-1.46	1.35	1.35	1.35	3000
1734557220	1.37	0	0.00	1.37	1.37	1.37	0
1734470820	1.37	0	0.00	1.37	1.37	1.37	0
1734384420	1.37	-0.06	-4.20	1.3799999	1.3799999	1.37	17363
1734125220	1.43	0	0.00	1.43	1.43	1.43	0
1734038820	1.43	0	0.00	1.43	1.43	1.43	0
1733952420	1.43	-0.16	-10.06	1.43	1.43	1.43	57
1733866020	1.59	0	0.00	1.59	1.59	1.59	0
1733779620	1.59	0.22	16.06	1.48	1.6	1.48	5710
1733520420	1.37	0.06	4.58	1.37	1.37	1.37	2200
1733434020	1.31	0	0.00	1.31	1.31	1.31	0
1733347620	1.31	-0.06	-4.38	1.31	1.31	1.31	60
1733261220	1.37	-0.05	-3.52	1.37	1.37	1.37	500
1733174820	1.42	0.12	9.23	1.41	1.42	1.41	1305
1732863600	1.3	0	0.00	1.3	1.3	1.3	0
1732777200	1.3	0	0.00	1.3	1.3	1.3	0

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