ASTGroup Historical Data - ALAST | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
Europe
EU
ASTGroup (ALAST)
ASTGroup (ALAST) Historical

ASTGroup (ALAST)

0.39

-0.003

(-0.76%)

Closed April 29 11:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.036	10.1694915254	0.354	0.46	0.35	16033	0.39623404	DE
4	-0.18	-31.5789473684	0.57	0.57	0.35	11198	0.40965651	DE
12	-0.81	-67.5	1.2	1.2	0.35	7953	0.66930001	DE
26	-0.12	-23.5294117647	0.51	1.35	0.35	16296	0.77429245	DE
52	-1.25	-76.2195121951	1.64	1.68	0.35	12253	0.88748185	DE
156	-4.21	-91.5217391304	4.6	4.6	0.35	7516	1.33449475	DE
260	-4.21	-91.5217391304	4.6	4.6	0.35	7516	1.33449475	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1714149000	0.393	0.001	0.26	0.391	0.401	0.391	6267
1714062600	0.392	-0.01	-2.49	0.403	0.4099999	0.392	8442
1713976200	0.402	-0.018	-4.29	0.42	0.43	0.4	7013
1713889800	0.42	0.051	13.82	0.358	0.46	0.358	31514
1713803400	0.369	-0.031	-7.75	0.354	0.379	0.35	26929
1713544200	0.4	-0.132	-24.81	0.53	0.53	0.362	22404
1713457800	0.532	0	0.00	0.532	0.532	0.532	0
1713371400	0.532	0	0.00	0.532	0.532	0.532	0
1713285000	0.532	0	0.00	0.532	0.532	0.532	0
1713198600	0.532	0	0.00	0.532	0.532	0.532	0
1712939400	0.532	0	0.00	0.532	0.532	0.532	0
1712853000	0.532	0	0.00	0.532	0.532	0.532	0
1712766600	0.532	0	0.00	0.532	0.532	0.532	0
1712680200	0.532	0	0.00	0.532	0.532	0.532	0
1712593800	0.532	0	0.00	0.532	0.532	0.532	0
1712334600	0.532	-0.008	-1.48	0.54	0.542	0.532	1884
1712248200	0.54	-0.014	-2.53	0.55	0.5659999	0.54	2494
1712161800	0.554	-0.01	-1.77	0.5639999	0.5639999	0.554	4018
1712075400	0.5639999	-0.006	-1.05	0.5699999	0.5699999	0.56	1016
1711647000	0.5699999	0.0099999	1.79	0.562	0.5699999	0.56	900
1711560600	0.56	-0.02	-3.45	0.56	0.5679999	0.56	3563
1711474200	0.58	-0.01	-1.69	0.588	0.588	0.56	2138
1711387800	0.59	0.002	0.34	0.59	0.59	0.5639999	2905
1711128600	0.588	0.0180001	3.16	0.5719999	0.59	0.5699999	1531
1711042200	0.5699999	0.0159999	2.89	0.56	0.588	0.56	4005
1710955800	0.554	0.004	0.73	0.5699999	0.578	0.552	883
1710869400	0.55	-0.038	-6.46	0.588	0.588	0.55	3030
1710783000	0.588	-0.002	-0.34	0.6	0.6	0.55	17069
1710523800	0.59	-0.01	-1.67	0.602	0.616	0.59	610
1710437400	0.6	0.018	3.09	0.594	0.6	0.594	664
1710351000	0.582	0.002	0.34	0.598	0.608	0.582	2942
1710264600	0.58	-0.008	-1.36	0.64	0.64	0.5659999	5416
1710178200	0.588	-0.012	-2.00	0.6	0.608	0.56	9736
1709919000	0.6	-0.12	-16.67	0.71	0.71	0.52	42991
1709832600	0.72	-0.03	-4.00	0.766	0.766	0.714	9765
1709746200	0.75	0.03	4.17	0.73	0.75	0.73	511
1709659800	0.72	0.02	2.86	0.7	0.72	0.7	264
1709573400	0.7	0.02	2.94	0.68	0.7	0.68	1587
1709314200	0.68	0.02	3.03	0.672	0.68	0.664	4776
1709227800	0.66	-0.14	-17.50	0.7	0.702	0.63	28075
1709141400	0.8	-0.04	-4.76	0.848	0.86	0.8	14604
1709055000	0.84	-0.002	-0.24	0.86	0.86	0.84	179
1708968600	0.842	-0.038	-4.32	0.9	0.9	0.84	8361
1708709400	0.88	-0.01	-1.12	0.89	0.89	0.88	496
1708623000	0.89	0.026	3.01	0.872	0.89	0.872	626
1708536600	0.864	0.014	1.65	0.87	0.9	0.864	3466
1708450200	0.85	-0.068	-7.41	0.916	0.916	0.84	12699
1708363800	0.918	0	0.00	0.918	0.918	0.918	0
1708104600	0.918	-0.112	-10.87	1.025	1.025	0.9	15920
1708018200	1.03	0.02	1.98	1.02	1.04	0.95	5217
1707931800	1.01	0.02	2.02	0.992	1.01	0.992	351
1707845400	0.99	-0.045	-4.35	1.025	1.03	0.99	620
1707759000	1.035	0.07	7.59	0.972	1.045	0.96	11165
1707499800	0.962	-0.048	-4.75	0.998	1.0049999	0.96	5757
1707413400	1.01	0.03	3.06	0.982	1.01	0.91	6384
1707327000	0.98	-0.025	-2.49	1.0049999	1.0049999	0.98	9288
1707240600	1.0049999	0	0.00	1.0049999	1.035	1.0049999	6768
1707154200	1.0049999	-0.2	-16.25	1.2	1.2	0.9	33452
1706895000	1.2	0.01	0.84	1.23	1.23	1.19	1132
1706808600	1.19	-0.01	-0.83	1.235	1.24	1.19	1843
1706722200	1.2	-0.03	-2.44	1.205	1.21	1.2	7061
1706635800	1.23	-0.04	-3.15	1.285	1.31	1.23	5733
1706549400	1.27	-0.06	-4.51	1.29	1.335	1.26	11579
1706290200	1.33	0.11	8.57	1.28	1.335	1.275	21951

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