AMSC ASA Historical Data - X5A | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Germany
TG
AMSC ASA (X5A)
AMSC ASA (X5A) Historical

AMSC ASA (X5A)

2.37

0.04

(1.72%)

Closed January 11 3:00PM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.0700001	3.04348274102	2.2999999	2.2999999	2.2999999	698	2.2999999	DE
4	0.12	5.33333333333	2.25	2.2999999	2.145	1728	2.19483758	DE
12	-0.02	-0.836820083682	2.39	2.485	2.145	1135	2.27022102	DE
26	-0.31	-11.5671641791	2.68	2.77	2.145	1144	2.37555086	DE
52	-0.045	-1.86335403727	2.415	2.995	2.125	1296	2.45097385	DE
156	-1.255	-34.6206896552	3.625	4.075	1.846	1596	2.43705624	DE
260	-1.255	-34.6206896552	3.625	4.075	1.846	1596	2.43705624	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1736544420	2.2999999	0	0.00	2.2999999	2.2999999	2.2999999	0
1736458020	2.2999999	0	0.00	2.2999999	2.2999999	2.2999999	0
1736371620	2.2999999	0	0.00	2.2999999	2.2999999	2.2999999	0
1736285220	2.2999999	0	0.00	2.2999999	2.2999999	2.2999999	0
1736198820	2.2999999	0.04	1.77	2.2999999	2.2999999	2.2999999	698
1735939620	2.2599999	0	0.00	2.2599999	2.2599999	2.2599999	0
1735853220	2.2599999	0.07	2.96	2.235	2.2599999	2.235	3198
1735594020	2.1949999	0.02	1.15	2.2	2.2	2.185	1345
1735334820	2.17	0	0.23	2.21	2.215	2.17	2599
1734989220	2.165	0.02	0.70	2.16	2.17	2.16	671
1734730020	2.15	0	0.23	2.15	2.15	2.15	138
1734643620	2.145	-0.03	-1.38	2.1549999	2.1549999	2.145	3061
1734557220	2.1749999	0	0.00	2.1749999	2.1749999	2.1749999	0
1734470820	2.1749999	-0.08	-3.33	2.22	2.25	2.1749999	3341
1734384420	2.25	-0.02	-0.66	2.25	2.25	2.25	500
1734125220	2.265	0	0.00	2.265	2.265	2.265	0
1734038820	2.265	-0.04	-1.74	2.285	2.295	2.265	3300
1733952420	2.305	0	0.00	2.305	2.305	2.305	0
1733866020	2.305	0	0.00	2.305	2.305	2.305	0
1733779620	2.305	0	0.00	2.305	2.305	2.305	0
1733520420	2.305	-0.06	-2.33	2.305	2.305	2.305	5
1733434020	2.36	-0.02	-0.84	2.36	2.36	2.36	1000
1733347620	2.38	0	0.00	2.38	2.38	2.38	0
1733261220	2.38	0	0.00	2.38	2.38	2.38	0
1733174820	2.38	0.03	1.49	2.38	2.38	2.38	80
1732915620	2.345	0	0.00	2.345	2.345	2.345	0
1732829220	2.345	-0.06	-2.29	2.345	2.345	2.345	30
1732742820	2.4	0	0.00	2.4	2.4	2.4	0
1732656420	2.4	0	0.00	2.4	2.4	2.4	0
1732570020	2.4	0	0.21	2.4	2.4	2.4	450
1732310820	2.395	0.05	2.13	2.395	2.395	2.395	220
1732224420	2.345	0.02	0.64	2.345	2.345	2.345	1400
1732138020	2.33	0	0.00	2.33	2.33	2.33	0
1732051620	2.33	0	0.00	2.33	2.33	2.33	0
1731965220	2.33	-0.06	-2.31	2.355	2.355	2.33	400
1731705960	2.3849999	0.07	2.80	2.3849999	2.3849999	2.3849999	50
1731619620	2.3199999	0	0.00	2.3199999	2.3199999	2.3199999	0
1731533220	2.3199999	0	0.00	2.3199999	2.3199999	2.3199999	0
1731446820	2.3199999	0	0.00	2.3199999	2.3199999	2.3199999	0
1731360420	2.3199999	0	0.00	2.3199999	2.3199999	2.3199999	0
1731101220	2.3199999	-0.01	-0.43	2.3199999	2.3199999	2.3199999	1
1731014760	2.33	0.08	3.56	2.33	2.33	2.33	2000
1730928360	2.25	-0.05	-2.17	2.285	2.285	2.25	1700
1730841960	2.2999999	-0.01	-0.22	2.2999999	2.2999999	2.2999999	1400
1730755560	2.305	-0.1	-3.96	2.305	2.305	2.305	176
1730496360	2.4	0	0.00	2.4	2.4	2.4	0
1730409960	2.4	-0.09	-3.42	2.45	2.45	2.4	1200
1730323560	2.485	0.04	1.84	2.4449999	2.485	2.4049999	1900
1730237160	2.44	0.16	6.78	2.2999999	2.44	2.2999999	1000
1730150760	2.285	0.03	1.11	2.285	2.2999999	2.285	967
1729888020	2.2599999	-0.01	-0.22	2.2	2.2599999	2.2	2732
1729801560	2.265	0.04	1.80	2.265	2.265	2.265	100
1729715160	2.225	-0.08	-3.26	2.225	2.225	2.225	600
1729628760	2.2999999	0.01	0.44	2.2999999	2.2999999	2.2999999	439
1729542360	2.29	0.02	0.88	2.305	2.305	2.29	1517
1729283160	2.27	-0.05	-2.16	2.39	2.39	2.27	370
1729196760	2.3199999	0.02	1.09	2.315	2.3199999	2.29	2970
1729110360	2.295	0	0.00	2.295	2.295	2.295	0
1729023960	2.295	-0.02	-0.86	2.275	2.295	2.275	1480
1728937560	2.315	0	0.00	2.315	2.315	2.315	0
1728678360	2.315	0.02	1.09	2.315	2.315	2.315	400

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