Adux Historical Data - ADUX | ADVFN

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

Get Started

Home
Investing
Stocks
Europe
EU
Adux (ADUX)
Adux (ADUX) Historical

Adux (ADUX)

1.24

-0.01

(-0.80%)

Closed April 28 11:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.05	-3.87596899225	1.29	1.32	1.19	6715	1.27184293	DE
4	-0.03	-2.36220472441	1.27	1.5	1.19	7515	1.36991576	DE
12	0.04	3.33333333333	1.2	1.5	1.15	5261	1.32451233	DE
26	0.125	11.2107623318	1.115	1.53	1.07	4635	1.28709576	DE
52	-0.3	-19.4805194805	1.54	1.55	0.99	3627	1.27762619	DE
156	-0.705	-36.2467866324	1.945	2.7	0.99	3507	1.75270037	DE
260	-1.05	-45.8515283843	2.29	3	0.818	4355	1.75554253	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1714149000	1.24	-0.01	-0.80	1.25	1.25	1.19	7322
1714062600	1.25	0	0.00	1.25	1.25	1.2	6740
1713976200	1.25	-0.04	-3.10	1.29	1.29	1.22	6042
1713889800	1.29	0.01	0.78	1.285	1.29	1.25	227
1713803400	1.28	-0.02	-1.54	1.3	1.3	1.2	15203
1713544200	1.3	0.01	0.78	1.29	1.32	1.24	5365
1713457800	1.29	-0.05	-3.73	1.34	1.35	1.285	5516
1713371400	1.34	-0.04	-2.55	1.3799999	1.3799999	1.34	1360
1713285000	1.375	0.01	1.10	1.36	1.3799999	1.36	1010
1713198600	1.36	-0.02	-1.45	1.35	1.36	1.35	665
1712939400	1.3799999	-0.02	-1.43	1.4	1.42	1.3799999	447
1712853000	1.4	0.02	1.45	1.3799999	1.41	1.325	9372
1712766600	1.3799999	-0.04	-2.82	1.3899999	1.415	1.335	5464
1712680200	1.42	-0.03	-2.07	1.45	1.45	1.4	3552
1712593800	1.45	0.02	1.40	1.48	1.48	1.4	7402
1712334600	1.43	0.11	8.33	1.4	1.5	1.37	56527
1712248200	1.32	0.02	1.54	1.3	1.325	1.27	642
1712161800	1.3	0.01	0.39	1.32	1.32	1.26	5661
1712075400	1.295	0.03	2.37	1.27	1.33	1.245	4069
1711647000	1.2649999	0.06	5.42	1.2	1.27	1.2	3085
1711560600	1.2	0.02	1.69	1.205	1.205	1.15	75
1711474200	1.18	-0.03	-2.07	1.205	1.205	1.17	1659
1711387800	1.205	0.02	1.26	1.18	1.205	1.17	577
1711128600	1.19	0	0.00	1.19	1.19	1.19	1006
1711042200	1.19	-0.02	-1.65	1.21	1.215	1.19	2270
1710955800	1.21	0	0.00	1.21	1.21	1.21	42
1710869400	1.21	0	0.00	1.21	1.23	1.18	680
1710783000	1.21	0	0.00	1.21	1.24	1.18	3696
1710523800	1.21	-0.04	-2.81	1.245	1.2649999	1.21	1863
1710437400	1.245	-0.02	-1.19	1.2549999	1.2549999	1.21	9758
1710351000	1.26	0.02	2.02	1.235	1.26	1.22	3914
1710264600	1.235	-0.03	-1.98	1.26	1.32	1.235	4454
1710178200	1.26	-0.06	-4.55	1.32	1.32	1.26	3312
1709919000	1.32	0.02	1.54	1.25	1.32	1.24	9560
1709832600	1.3	-0.03	-2.26	1.33	1.33	1.3	746
1709746200	1.33	0.03	1.92	1.22	1.33	1.22	3089
1709659800	1.305	-0.02	-1.51	1.35	1.365	1.24	6254
1709573400	1.325	0	0.38	1.35	1.35	1.29	950
1709314200	1.32	0.03	1.93	1.295	1.35	1.2649999	7835
1709227800	1.295	-0.02	-1.15	1.28	1.3	1.21	3556
1709141400	1.31	0	0.00	1.31	1.31	1.31	0
1709055000	1.31	0.05	3.97	1.29	1.315	1.26	996
1708968600	1.26	-0.06	-4.55	1.32	1.35	1.26	361
1708709400	1.32	-0.05	-3.65	1.365	1.365	1.32	2597
1708623000	1.37	0.05	3.79	1.32	1.375	1.32	860
1708536600	1.32	0	0.00	1.32	1.35	1.32	1584
1708450200	1.32	-0.04	-2.94	1.33	1.3899999	1.32	18555
1708363800	1.36	0.02	1.49	1.36	1.36	1.33	4572
1708104600	1.34	0.06	4.69	1.28	1.34	1.27	6935
1708018200	1.28	-0.04	-2.66	1.34	1.34	1.2649999	5966
1707931800	1.315	-0.06	-4.01	1.37	1.405	1.305	6901
1707845400	1.37	0.06	4.58	1.31	1.44	1.31	14659
1707759000	1.31	0	0.00	1.32	1.335	1.28	1422
1707499800	1.31	0.04	3.15	1.27	1.33	1.24	3417
1707413400	1.27	0.05	4.10	1.24	1.27	1.235	1763
1707327000	1.22	0	0.41	1.235	1.235	1.155	10699
1707240600	1.215	0.02	1.25	1.2	1.23	1.15	7448
1707154200	1.2	0	0.00	1.2	1.2	1.2	20
1706895000	1.2	0	0.00	1.2	1.225	1.17	7503
1706808600	1.2	-0.01	-0.83	1.21	1.215	1.2	1431
1706722200	1.21	-0.02	-1.63	1.21	1.21	1.2	487
1706635800	1.23	-0.04	-3.15	1.27	1.27	1.18	5007
1706549400	1.27	-0.07	-5.22	1.34	1.34	1.1399999	17025

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