Avacta Group PLC (PK) Historical Data - AVCTF | 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
USA
USOTC
Avacta Group PLC (PK) (AVCTF)
Avacta Group PLC (PK) (AVCTF) Historical

Avacta Group PLC (PK) (AVCTF)

0.5506

0.00

(0.00%)

Closed July 01 3:00PM

Delayed by 15 minutes

Period †	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	CS
4	0.072	15.0438779774	0.4786	0.5506	0.4786	7855	0.47910414	CS
12	-0.0394	-6.67796610169	0.59	0.5963	0.4786	5037	0.491454	CS
26	-0.3274	-37.2892938497	0.878	0.9065	0.4786	4049	0.65217594	CS
52	-0.9494	-63.2933333333	1.5	2.17	0.4786	4590	1.37491448	CS
156	-1.4394	-72.3316582915	1.99	2.29	0.4786	2853	1.42032803	CS
260	-0.8953	-61.9199114738	1.4459	3.5	0.4786	11588	2.07896984	CS

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1719869340	0.5506	0	0.00	0.5506	0.5506	0.5506	0
1719610140	0.5506	0	0.00	0.5506	0.5506	0.5506	0
1719523740	0.5506	0	0.00	0.5506	0.5506	0.5506	0
1719437340	0.5506	0	0.00	0.5506	0.5506	0.5506	0
1719350940	0.5506	0	0.00	0.5506	0.5506	0.5506	0
1719264540	0.5506	0	0.00	0.5506	0.5506	0.5506	0
1719005340	0.5506	0	0.00	0.5506	0.5506	0.5506	0
1718918940	0.5506	0	0.00	0.5506	0.5506	0.5506	0
1718746140	0.5506	0	0.00	0.5506	0.5506	0.5506	0
1718659740	0.5506	0	0.00	0.5506	0.5506	0.5506	0
1718400540	0.5506	0	0.00	0.5506	0.5506	0.5506	0
1718314140	0.5506	0.072	15.04	0.5506	0.5506	0.5506	110
1718227800	0.4786	0	0.00	0.4786	0.4786	0.4786	0
1718141400	0.4786	0	0.00	0.4786	0.4786	0.4786	0
1718055000	0.4786	0	0.00	0.4786	0.4786	0.4786	0
1717795800	0.4786	-0.0314	-6.16	0.4786	0.4786	0.4786	15600
1717709400	0.51	0	0.00	0.51	0.51	0.51	0
1717622940	0.51	0	0.00	0.51	0.51	0.51	0
1717536540	0.51	0	0.00	0.51	0.51	0.51	0
1717450140	0.51	0	0.00	0.51	0.51	0.51	0
1717190940	0.51	0	0.00	0.51	0.51	0.51	0
1717104540	0.51	0	0.00	0.51	0.51	0.51	0
1717018140	0.51	0	0.00	0.51	0.51	0.51	0
1716931740	0.51	-0.0863	-14.47	0.5365	0.5365	0.51	9255
1716585600	0.5963	0	0.00	0.5963	0.5963	0.5963	0
1716499200	0.5963	0	0.00	0.5963	0.5963	0.5963	0
1716412800	0.5963	0	0.00	0.5963	0.5963	0.5963	0
1716326400	0.5963	0	0.00	0.5963	0.5963	0.5963	0
1716240000	0.5963	0	0.00	0.5963	0.5963	0.5963	0
1715980800	0.5963	0	0.00	0.5963	0.5963	0.5963	0
1715894400	0.5963	0	0.00	0.5963	0.5963	0.5963	0
1715808000	0.5963	0	0.00	0.5963	0.5963	0.5963	0
1715721600	0.5963	0	0.00	0.5963	0.5963	0.5963	0
1715635200	0.5963	0.0063	1.07	0.5963	0.5963	0.5963	110
1715376600	0.59	0	0.00	0.59	0.59	0.59	0
1715290200	0.59	0	0.00	0.59	0.59	0.59	0
1715203800	0.59	0	0.00	0.59	0.59	0.59	0
1715117400	0.59	0	0.00	0.59	0.59	0.59	0
1715031000	0.59	0	0.00	0.59	0.59	0.59	0
1714771800	0.59	0	0.00	0.59	0.59	0.59	0
1714685400	0.59	0	0.00	0.59	0.59	0.59	0
1714599000	0.59	0	0.00	0.59	0.59	0.59	0
1714512600	0.59	0	0.00	0.59	0.59	0.59	0
1714425900	0.59	0	0.00	0.59	0.59	0.59	0
1714166700	0.59	0	0.00	0.59	0.59	0.59	0
1714080300	0.59	-0.0006	-0.10	0.59	0.59	0.59	110
1713993780	0.5906	0	0.00	0.5906	0.5906	0.5906	0
1713907380	0.5906	0	0.00	0.5906	0.5906	0.5906	0
1713820980	0.5906	0	0.00	0.5906	0.5906	0.5906	0
1713561780	0.5906	0	0.00	0.5906	0.5906	0.5906	0
1713475380	0.5906	0	0.00	0.5906	0.5906	0.5906	0
1713388980	0.5906	0	0.00	0.5906	0.5906	0.5906	0
1713302580	0.5906	0	0.00	0.5906	0.5906	0.5906	0
1713216180	0.5906	0	0.00	0.5906	0.5906	0.5906	0
1712956980	0.5906	0	0.00	0.5906	0.5906	0.5906	0
1712870580	0.5906	0	0.00	0.5906	0.5906	0.5906	0
1712784180	0.5906	0	0.00	0.5906	0.5906	0.5906	0
1712697780	0.5906	0	0.00	0.5906	0.5906	0.5906	0
1712611380	0.5906	0	0.00	0.5906	0.5906	0.5906	0
1712352180	0.5906	0	0.00	0.5906	0.5906	0.5906	0
1712265780	0.5906	-0.0334	-5.35	0.5906	0.5906	0.5906	700
1712179740	0.624	0	0.00	0.624	0.624	0.624	0
1712093340	0.624	0	0.00	0.624	0.624	0.624	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