Ascopiave Historical Data - ASC | ADVFN

Register to chat with like-minded investors on our interactive forums.

Get Started

Home
Investing
Stocks
Italy
BIT
Ascopiave (ASC)
Ascopiave (ASC) Historical

Ascopiave (ASC)

2.405

-0.015

(-0.62%)

Closed April 24 11:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.105	4.5652173913	2.3	2.435	2.3	132816	2.38526321	DE
4	0.05	2.12314225053	2.355	2.435	2.295	127208	2.35892028	DE
12	0.17	7.6062639821	2.235	2.535	2.19	171370	2.35829328	DE
26	0.4	19.9501246883	2.005	2.535	1.96	147642	2.28967479	DE
52	-0.39	-13.9534883721	2.795	2.915	1.926	135864	2.29516814	DE
156	-1.54	-39.0367553866	3.945	4.13	1.88	97286	2.76919331	DE
260	-1.345	-35.8666666667	3.75	4.655	1.88	156150	3.43900734	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1713887700	2.42	0.04	1.68	2.38	2.435	2.365	227524
1713801300	2.38	0.02	1.06	2.37	2.38	2.345	118230
1713542100	2.355	-0.01	-0.42	2.34	2.355	2.315	122391
1713455700	2.365	-0.01	-0.21	2.31	2.365	2.31	117326
1713369300	2.37	0.04	1.94	2.3	2.3849999	2.3	78610
1713282900	2.325	-0.06	-2.31	2.35	2.36	2.305	91687
1713196500	2.38	0.01	0.63	2.37	2.38	2.35	118359
1712937300	2.365	0.04	1.72	2.33	2.375	2.33	110568
1712850900	2.325	0.01	0.22	2.33	2.335	2.295	144867
1712764500	2.32	-0.03	-1.07	2.34	2.34	2.305	121189
1712678100	2.345	-0.01	-0.21	2.32	2.37	2.315	234163
1712591700	2.35	0.02	0.86	2.36	2.36	2.31	120495
1712332500	2.33	-0.04	-1.48	2.355	2.355	2.305	151164
1712246100	2.365	0.02	0.85	2.33	2.37	2.33	118748
1712159700	2.345	0	0.00	2.35	2.355	2.335	77999
1712073300	2.345	-0.02	-0.85	2.365	2.39	2.34	123348
1711644900	2.365	-0.02	-0.63	2.35	2.39	2.35	108335
1711558500	2.38	0	0.21	2.355	2.4049999	2.355	104747
1711472100	2.375	0	0.00	2.345	2.38	2.34	116372
1711385700	2.375	0.01	0.42	2.36	2.375	2.34	169512
1711126500	2.365	0.04	1.72	2.3	2.365	2.3	164038
1711040100	2.325	-0.03	-1.27	2.355	2.355	2.3	206180
1710953700	2.355	-0.05	-1.88	2.44	2.44	2.335	260907
1710867300	2.4	0	0.00	2.4	2.4	2.365	186367
1710780900	2.4	0	0.00	2.42	2.425	2.38	236075
1710521700	2.4	0.03	1.48	2.36	2.4	2.345	206151
1710435300	2.365	-0.01	-0.42	2.36	2.39	2.36	131786
1710348900	2.375	0	0.21	2.37	2.39	2.34	186990
1710262500	2.37	-0.03	-1.25	2.39	2.425	2.365	172697
1710176100	2.4	-0.07	-2.64	2.475	2.48	2.38	381946
1709916900	2.465	-0.06	-2.38	2.5	2.535	2.4049999	504140
1709830500	2.525	0.16	6.77	2.355	2.535	2.265	1034942
1709744100	2.365	0.01	0.21	2.35	2.3849999	2.34	175892
1709657700	2.36	0.01	0.64	2.355	2.365	2.315	226434
1709571300	2.345	0.01	0.43	2.315	2.355	2.3	192740
1709312100	2.335	0.04	1.52	2.295	2.335	2.29	187921
1709225700	2.3	0.02	1.10	2.29	2.3	2.265	240041
1709139300	2.275	-0.01	-0.22	2.29	2.29	2.25	74298
1709052900	2.2799999	0.03	1.33	2.25	2.2799999	2.235	119491
1708966500	2.25	-0.04	-1.53	2.265	2.295	2.25	130753
1708707300	2.285	-0.04	-1.51	2.31	2.31	2.27	105603
1708620900	2.32	0.03	1.53	2.32	2.32	2.275	113284
1708534500	2.285	-0.03	-1.30	2.325	2.33	2.2799999	137713
1708448100	2.315	0.02	0.65	2.305	2.33	2.3	153431
1708361700	2.3	0.02	1.10	2.3	2.32	2.285	177301
1708102500	2.275	-0.01	-0.22	2.2599999	2.3	2.2599999	245390
1708016100	2.2799999	0.03	1.33	2.22	2.2799999	2.22	172242
1707929700	2.25	0	0.00	2.255	2.275	2.24	111267
1707843300	2.25	0.02	0.67	2.225	2.2599999	2.225	82358
1707756900	2.235	0.02	1.13	2.23	2.235	2.2	151009
1707497700	2.21	-0.01	-0.23	2.215	2.23	2.19	159532
1707411300	2.215	-0.02	-0.89	2.205	2.22	2.19	126275
1707324900	2.235	0	0.22	2.245	2.245	2.195	44719
1707238500	2.23	0	0.00	2.245	2.245	2.195	94312
1707152100	2.23	-0.01	-0.45	2.2799999	2.2799999	2.21	117366
1706892900	2.24	0	0.00	2.22	2.27	2.22	103474
1706806500	2.24	-0.03	-1.10	2.24	2.265	2.22	99646
1706720100	2.265	0.04	1.57	2.235	2.265	2.23	149106
1706633700	2.23	0.02	0.68	2.2	2.245	2.19	112180
1706547300	2.215	-0.05	-2.21	2.245	2.25	2.19	160422
1706288100	2.265	0.02	0.67	2.25	2.265	2.24	71283
1706201700	2.25	0.01	0.45	2.23	2.25	2.215	65614
1706115300	2.24	0.02	0.90	2.225	2.24	2.21	49728

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions