Alan Allman Associates Historical Data - AAA | ADVFN

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
Europe
EU
Alan Allman Associates (AAA)
Alan Allman Associates (AAA) Historical

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.3	-3.2967032967	9.1	9.3	8.45	242	9.19438017	DE
4	-0.8	-8.33333333333	9.6	9.8	8.45	408	9.34015378	DE
12	-1.6	-15.3846153846	10.4	10.4	8.45	555	9.79387881	DE
26	-1.2	-12	10	11.7	8.44	707	10.19678922	DE
52	-1.55	-14.9758454106	10.35	13.1	8.44	552	10.512813	DE
156	3.84	77.4193548387	4.96	17.7	3.5	986	10.2883258	DE
260	8.68	7233.33333333	0.12	17.7	0.06	7186	1.3122557	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1714149000	8.8	-0.2	-2.22	9	9	8.45	1038
1714062600	9	-0.2	-2.17	9.2	9.2	9	282
1713976200	9.2	0	0.00	9.2	9.2	9.2	30
1713889800	9.2	-0.1	-1.08	9.3	9.3	9.2	402
1713803400	9.3	0	0.00	9.3	9.3	9.3	309
1713544200	9.3	0.2	2.20	9.1	9.3	8.9	187
1713457800	9.1	0	0.00	9.1	9.1	9.1	10
1713371400	9.1	0	0.00	9.1	9.1	9.1	256
1713285000	9.1	-0.4	-4.21	9.3	9.4	8.65	1851
1713198600	9.5	0.05	0.53	9.45	9.5	9.05	903
1712939400	9.45	0.15	1.61	9.5	9.5	9.15	505
1712853000	9.3	-0.2	-2.11	9.5	9.5	9.15	320
1712766600	9.5	0	0.00	9.5	9.5	9.35	197
1712680200	9.5	0	0.00	9.5	9.5	9.3	690
1712593800	9.5	-0.2	-2.06	9.55	9.8	9.5	489
1712334600	9.7	0.1	1.04	9.6	9.7	9.55	434
1712248200	9.6	0.2	2.13	9.4	9.6	9.2	152
1712161800	9.4	-0.2	-2.08	9.6	9.6	9.4	19
1712075400	9.6	0	0.00	9.6	9.6	9.4	312
1711647000	9.6	0	0.00	9.6	9.6	9.22	983
1711560600	9.6	-0.1	-1.03	9.3	9.6	9.3	954
1711474200	9.7	0.4	4.30	9.1199999	9.7	9.1199999	876
1711387800	9.3	-0.2	-2.11	9.5	9.9	9.3	478
1711128600	9.5	-0.2	-2.06	9.7	9.7	9.5	108
1711042200	9.7	-0.2	-2.02	9.9	9.9	9.7	153
1710955800	9.9	0.2	2.06	9.7	9.9	9.02	1309
1710869400	9.7	-0.2	-2.02	9.9	9.9	9.7	41
1710783000	9.9	0	0.00	9.9	9.9	9.9	100
1710523800	9.9	-0.1	-1.00	10	10	9.6	167
1710437400	10	0	0.00	10	10	10	10
1710351000	10	0.12	1.21	9.88	10	9.68	525
1710264600	9.88	0.84	9.29	9.0399999	9.94	9.0399999	1485
1710178200	9.0399999	-0.94	-9.42	10	10	9.0399999	1481
1709919000	9.98	0.48	5.05	9.5	9.98	9.5	2391
1709832600	9.5	0.1	1.06	9.4	9.6	9.4	824
1709746200	9.4	-0.2	-2.08	9.6	9.8	9.4	44
1709659800	9.6	-0.2	-2.04	10	10	9.6	129
1709573400	9.8	-0.2	-2.00	10	10	9.8	454
1709314200	10	0	0.00	10	10	10	27
1709227800	10	-0.1	-0.99	10.05	10.1	10	1436
1709141400	10.1	-0.15	-1.46	10.2	10.2	10.1	415
1709055000	10.25	0	0.00	10.25	10.25	10.25	106
1708968600	10.25	-0.05	-0.49	10.3	10.3	10.25	86
1708709400	10.3	0	0.00	10.3	10.3	10.3	10
1708623000	10.3	0	0.00	10.3	10.3	10.3	1
1708536600	10.3	0.2	1.98	10.1	10.3	10.1	299
1708450200	10.1	-0.15	-1.46	10.25	10.3	10.1	494
1708363800	10.25	0.29	2.91	9.96	10.3	9.96	727
1708104600	9.96	-0.34	-3.30	10.25	10.3	9.96	1130
1708018200	10.3	0.05	0.49	10.25	10.3	10.25	475
1707931800	10.25	0.1	0.99	10.15	10.25	10.15	147
1707845400	10.15	-0.1	-0.98	10.25	10.25	10.15	161
1707759000	10.25	-0.05	-0.49	10.1	10.25	10.1	531
1707499800	10.3	0	0.00	10.3	10.3	10.3	941
1707413400	10.3	0	0.00	10.3	10.3	9.82	1336
1707327000	10.3	0	0.00	10.3	10.3	10.3	430
1707240600	10.3	0.3	3.00	10.3	10.4	10.3	634
1707154200	10	-0.25	-2.44	10.3	10.4	10	1417
1706895000	10.25	-0.15	-1.44	10.4	10.4	9.84	1517
1706808600	10.4	-0.15	-1.42	10.5	10.5	10.15	1846
1706722200	10.55	0	0.00	10.55	10.55	10.55	244
1706635800	10.55	0	0.00	10.55	10.55	10.55	1
1706549400	10.55	0	0.00	10.3	10.55	10.3	665

Alan Allman Associates

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