Atland Historical Data - ATLD | ADVFN

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

Get Started

Home
Investing
Stocks
Europe
EU
Atland (ATLD)
Atland (ATLD) Historical

Atland (ATLD)

44.60

-0.20

(-0.45%)

Closed April 27 11:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.2	-0.446428571429	44.8	44.8	44.2	52	44.8	DE
4	1.8	4.20560747664	42.8	45.6	42.8	63	44.70902655	DE
12	2.8	6.6985645933	41.8	45.6	39.6	185	42.13032405	DE
26	8.8	24.5810055866	35.8	45.6	35.8	292	39.74210105	DE
52	3.2	7.72946859903	41.4	45.6	34	391	37.9450652	DE
156	1	2.29357798165	43.6	45.6	34	1159	39.35413118	DE
260	1	2.29357798165	43.6	45.6	34	1159	39.35413118	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1714149000	44.6	-0.2	-0.45	44.8	44.8	44.6	20
1714062600	44.8	0	0.00	44.8	44.8	44.2	70
1713976200	44.8	0	0.00	44.8	44.8	44.8	30
1713889800	44.8	0	0.00	44.8	44.8	44.8	10
1713803400	44.8	0	0.00	44.8	44.8	44.4	140
1713544200	44.8	0	0.00	44.8	44.8	44.8	10
1713457800	44.8	0	0.00	44.8	44.8	44.8	37
1713371400	44.8	0	0.00	44.8	44.8	44.8	18
1713285000	44.8	0.2	0.45	44.8	44.8	44.6	126
1713198600	44.6	-0.2	-0.45	44.8	44.8	44.6	38
1712939400	44.8	0.2	0.45	45	45	44.8	156
1712853000	44.6	0	0.00	44.6	44.6	44.6	6
1712766600	44.6	-0.2	-0.45	44.8	44.8	44.2	29
1712680200	44.8	0.2	0.45	44.8	45	44.8	17
1712593800	44.6	-0.6	-1.33	45.6	45.6	44.6	107
1712334600	45.2	-0.4	-0.88	44.4	45.2	44.4	91
1712248200	45.6	1.6	3.64	44	45.6	44	58
1712161800	44	0	0.00	44	44	44	2
1712075400	44	1.2	2.80	42.8	44	42.8	185
1711647000	42.8	0.2	0.47	42.6	42.8	42.6	5
1711560600	42.6	0	0.00	42.6	42.6	42.6	35
1711474200	42.6	0	0.00	42.6	42.6	42.6	15
1711387800	42.6	0.6	1.43	42	42.6	42	73
1711128600	42	-0.6	-1.41	42.6	42.6	42	140
1711042200	42.6	0	0.00	42.6	42.6	42	131
1710955800	42.6	0.2	0.47	42.4	42.6	42.4	77
1710869400	42.4	0.2	0.47	42.4	42.4	42.4	105
1710783000	42.2	0.2	0.48	42	42.2	42	13
1710523800	42	0	0.00	42	42.2	42	256
1710437400	42	0	0.00	42	42	42	117
1710351000	42	0	0.00	42	42.2	42	197
1710264600	42	0	0.00	42	42.2	42	259
1710178200	42	0	0.00	42	42.2	42	525
1709919000	42	0	0.00	42	42	42	1375
1709832600	42	0	0.00	42	42	42	681
1709746200	42	0	0.00	42	42	42	1610
1709659800	42	0.2	0.48	41.8	42.2	41.6	365
1709573400	41.8	0.4	0.97	41.4	42	41.4	39
1709314200	41.4	1.4	3.50	40.6	41.6	40.6	21
1709227800	40	0.4	1.01	41.8	41.8	40	16
1709141400	39.6	-2.2	-5.26	41.4	41.4	39.6	353
1709055000	41.8	0.4	0.97	41.8	41.8	41.8	13
1708968600	41.4	0	0.00	41.4	41.4	41.4	97
1708709400	41.4	-0.4	-0.96	41.8	41.8	41	326
1708623000	41.8	0.2	0.48	41.6	41.8	41.6	48
1708536600	41.6	0	0.00	41.6	41.6	41.6	1
1708450200	41.6	0.2	0.48	41.6	41.6	41.6	1
1708363800	41.4	0	0.00	41.4	41.4	41.4	0
1708104600	41.4	-0.6	-1.43	42	42	41.4	252
1708018200	42	0.2	0.48	41.8	42.2	41.8	369
1707931800	41.8	0	0.00	41.8	41.8	41.8	1
1707845400	41.8	0.2	0.48	41.6	41.8	41.6	42
1707759000	41.6	0	0.00	41.6	41.6	41.6	142
1707499800	41.6	-0.2	-0.48	41.8	41.8	41.6	6
1707413400	41.8	0.6	1.46	41.4	42	41.4	262
1707327000	41.2	-0.6	-1.44	41.8	42	41.2	586
1707240600	41.8	-0.2	-0.48	41.8	41.8	41.8	114
1707154200	42	0.2	0.48	42	42	41.4	687
1706895000	41.8	-0.2	-0.48	41.8	41.8	41.8	38
1706808600	42	0	0.00	41.8	42	41.6	369
1706722200	42	-0.2	-0.47	42.2	42.2	42	300
1706635800	42.2	0.4	0.96	42	42.2	42	293
1706549400	41.8	0.4	0.97	41.4	42.2	41.4	129

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