Ateme Historical Data - ATEME | ADVFN

Register for real-time alerts, custom portfolio, and market movers

Get Started

Home
Investing
Stocks
Europe
EU
Ateme (ATEME)
Ateme (ATEME) Historical

Ateme (ATEME)

5.84

-0.96

( -14.12% )

Updated: 05:36:28

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.5	-7.88643533123	6.34	7	5.4	6689	6.5720006	DE
4	1.43	32.4263038549	4.41	7	4.32	15854	5.543788	DE
12	-0.16	-2.66666666667	6	7	4	18133	4.7144622	DE
26	-0.84	-12.5748502994	6.68	7.5	4	10081	5.06694841	DE
52	-2.64	-31.1320754717	8.48	10.35	4	6268	5.87050728	DE
156	-9.66	-62.3225806452	15.5	16.5	4	5887	9.94589925	DE
260	-4.4	-42.96875	10.24	19.16	4	9537	12.06886342	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1714062600	6.8	-0.02	-0.29	6.82	7	6.8	7131
1713976200	6.82	0.3	4.60	6.8	6.92	6.54	4453
1713889800	6.5199999	0.22	3.49	6.36	6.7	6.36	14677
1713803400	6.3	0.02	0.32	6.26	6.38	6.1	6537
1713544200	6.28	0	0.00	6.34	6.34	6.1	647
1713457800	6.28	0.02	0.32	6.26	6.36	6.26	2325
1713371400	6.26	0.28	4.68	5.98	6.26	5.98	18234
1713285000	5.98	-0.1	-1.64	6	6.1	5.96	9853
1713198600	6.08	0.36	6.29	5.6	6.14	5.6	10291
1712939400	5.72	0	0.00	5.62	5.8	5.6	10205
1712853000	5.72	0.2	3.62	5.76	5.78	5.62	15953
1712766600	5.5199999	0.1	1.85	5.46	5.8	5.18	16656
1712680200	5.42	0.5	10.16	4.92	5.42	4.92	29922
1712593800	4.92	-0.54	-9.89	5.32	5.5599999	4.92	21841
1712334600	5.46	0.32	6.23	5.26	5.76	5.14	34112
1712248200	5.14	0.68	15.25	4.6	5.78	4.58	68641
1712161800	4.46	0.04	0.90	4.41	4.5	4.41	7967
1712075400	4.42	-0.01	-0.23	4.41	4.5	4.32	5919
1711647000	4.43	0.13	3.02	4.3	4.68	4.2	29127
1711560600	4.3	0.05	1.18	4.18	4.3	4.16	9912
1711474200	4.25	0.03	0.71	4.3	4.3	4.16	4880
1711387800	4.22	0.04	0.96	4.12	4.32	4.11	8538
1711128600	4.18	0.1	2.45	4.38	4.4	4.0199999	23424
1711042200	4.08	-0.1	-2.39	4.18	4.33	4.0199999	10043
1710955800	4.18	-0.09	-2.11	4.2699999	4.2699999	4.13	4218
1710869400	4.2699999	-0.03	-0.70	4.3099999	4.3099999	4.13	1732
1710783000	4.3	0.2	4.88	4.08	4.4	4	9403
1710523800	4.1	0.05	1.23	4.05	4.14	4.05	2835
1710437400	4.05	-0.03	-0.74	4.0599999	4.3	4.05	10388
1710351000	4.08	0.03	0.74	4.05	4.38	4.05	8215
1710264600	4.05	-0.02	-0.49	4.07	4.07	4	8127
1710178200	4.07	0	0.00	4.18	4.18	4.07	3629
1709919000	4.07	-0.03	-0.73	4.1	4.19	4.07	3501
1709832600	4.1	-0.1	-2.38	4.07	4.17	4.07	21718
1709746200	4.2	0.02	0.48	4.38	4.38	4.1	2705
1709659800	4.18	0.01	0.24	4.17	4.2	4.08	13738
1709573400	4.17	0.11	2.71	4.07	4.2	4.07	2982
1709314200	4.0599999	-0.16	-3.79	4.3	4.3	4.0599999	3087
1709227800	4.22	-0.08	-1.86	4.3	4.32	4.22	14132
1709141400	4.3	0	0.00	4.3	4.3	4.3	0
1709055000	4.3	-0.05	-1.15	4.25	4.33	4.22	8780
1708968600	4.35	-0.15	-3.33	4.5	4.51	4.25	20570
1708709400	4.5	-0.16	-3.43	4.5199999	4.62	4.5	6106
1708623000	4.66	0.04	0.87	4.62	4.7	4.5199999	7192
1708536600	4.62	0.2	4.52	4.41	4.65	4.4	16937
1708450200	4.42	-0.1	-2.21	4.53	4.54	4.42	3293
1708363800	4.5199999	0.13	2.96	4.5	4.63	4.5	64292
1708104600	4.39	0.09	2.09	4.3	4.4	4.29	16672
1708018200	4.3	0.09	2.14	4.22	4.35	4.22	23196
1707931800	4.21	0.05	1.20	4.17	4.3	4.07	17645
1707845400	4.16	-0.14	-3.26	4.35	4.37	4.15	115356
1707759000	4.3	-0.01	-0.23	4.41	4.6	4.28	51405
1707499800	4.3099999	-0.29	-6.30	4.6	4.64	4.14	49360
1707413400	4.6	-0.3	-6.12	4.9	4.91	4.54	66904
1707327000	4.9	-0.1	-2.00	4.9	5.04	4.5	43047
1707240600	5	-0.46	-8.42	5.7	5.7	4.98	26556
1707154200	5.46	-0.54	-9.00	6	6	5.42	9267
1706895000	6	-0.26	-4.15	6	6.3	5.98	5321
1706808600	6.26	-0.14	-2.19	6.3	6.38	6.2	802
1706722200	6.4	-0.04	-0.62	6.44	6.5	6.3	885
1706635800	6.44	-0.2	-3.01	6.5	6.5	6.4	10170
1706549400	6.64	-0.06	-0.90	6.6	6.7	6.6	609
1706290200	6.7	-0.14	-2.05	6.84	6.84	6.6	3478

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