Aubay Historical Data - AUB | ADVFN

Register for streaming realtime charts, analysis tools, and prices.

Get Started

Home
Investing
Stocks
Europe
EU
Aubay (AUB)
Aubay (AUB) Historical

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-1.7	-4.28211586902	39.7	40.2	37.8	6816	39.03364338	DE
4	-1.25	-3.1847133758	39.25	41.6	37.8	12211	40.18685614	DE
12	-4	-9.52380952381	42	42.75	37.8	9531	40.5567838	DE
26	5.8	18.0124223602	32.2	43.3	28.6	10517	37.91832458	DE
52	-8.6	-18.4549356223	46.6	49.05	28.6	8163	39.41636349	DE
156	-3.6	-8.65384615385	41.6	63	28.6	7102	45.78579023	DE
260	5.9	18.3800623053	32.1	63	15.32	8301	38.26890987	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1713544200	38	-0.1	-0.26	38	38.15	37.8	4447
1713457800	38.1	-0.8	-2.06	38.9	38.9	38	5061
1713371400	38.9	-0.3	-0.77	39.2	39.25	38.8	5517
1713285000	39.2	0.2	0.51	38.3	39.2	38.05	8622
1713198600	39	-0.85	-2.13	39.75	39.75	38.7	9553
1712939400	39.85	0.25	0.63	39.7	40.2	39.7	5328
1712853000	39.6	0.1	0.25	39.5	39.7	39.15	7950
1712766600	39.5	-1.2	-2.95	40.5	40.5	39.5	8401
1712680200	40.7	0	0.00	40.7	41.6	40.65	13234
1712593800	40.7	0.55	1.37	40.2	40.8	39.95	29138
1712334600	40.15	-0.4	-0.99	40.3	40.3	39.8	6454
1712248200	40.55	0.15	0.37	40.4	40.6	40.35	3945
1712161800	40.4	0.7	1.76	39.8	40.4	39.65	10630
1712075400	39.7	-1	-2.46	40.45	41	39.65	9577
1711647000	40.7	-0.4	-0.97	41.1	41.1	40.5	13520
1711560600	41.1	0.55	1.36	40.6	41.5	40.6	8761
1711474200	40.55	0.15	0.37	40.4	40.6	40.25	8035
1711387800	40.4	0.05	0.12	40.3	40.7	40.1	11230
1711128600	40.35	1.1	2.80	39.25	40.35	39.25	54850
1711042200	39.25	-0.2	-0.51	39.2	39.5	37.8	20011
1710955800	39.45	-0.8	-1.99	40.25	40.3	39.4	6683
1710869400	40.25	-0.3	-0.74	40.45	40.45	40.05	5701
1710783000	40.55	0	0.00	40.55	40.65	40.3	8102
1710523800	40.55	-0.35	-0.86	40.9	40.95	40.35	6444
1710437400	40.9	0.2	0.49	40.7	41.35	40.55	16498
1710351000	40.7	0	0.00	40.75	41.1	40.45	12098
1710264600	40.7	0.45	1.12	40.5	40.75	40.05	5837
1710178200	40.25	-0.6	-1.47	40.65	40.65	39.65	14606
1709919000	40.85	-0.2	-0.49	41.05	41.6	40.85	12862
1709832600	41.05	0.15	0.37	40.9	41.1	40.9	4325
1709746200	40.9	0.15	0.37	40.75	41.3	40.4	8637
1709659800	40.75	-1.15	-2.74	41.9	41.9	40.55	7482
1709573400	41.9	-0.1	-0.24	42.15	42.75	41.85	5938
1709314200	42	0.85	2.07	41.2	42	41.2	3861
1709227800	41.15	-1.4	-3.29	42.4	42.4	40.9	13514
1709141400	42.55	0.55	1.31	42	42.6	41.9	9159
1709055000	42	1.05	2.56	41.05	42.05	40.85	6820
1708968600	40.95	0.1	0.24	40.9	41.1	40.7	3997
1708709400	40.85	0.55	1.36	40.7	40.85	40.1	5159
1708623000	40.3	0.25	0.62	40.1	40.7	40.1	5023
1708536600	40.05	0	0.00	40.05	40.2	39.8	4156
1708450200	40.05	-0.15	-0.37	40.2	40.2	39.85	5846
1708363800	40.2	-1	-2.43	41.2	41.2	39.95	4400
1708104600	41.2	0.05	0.12	41.4	41.75	40.9	4252
1708018200	41.15	0.25	0.61	40.8	41.35	40.8	5439
1707931800	40.9	0.65	1.61	40.25	40.95	40.15	8836
1707845400	40.25	-0.6	-1.47	40.7	40.7	39.85	15536
1707759000	40.85	-0.05	-0.12	40.95	41.15	40.7	12905
1707499800	40.9	0.3	0.74	40.75	41.6	40.7	5287
1707413400	40.6	0.9	2.27	39.65	40.7	39.65	4669
1707327000	39.7	-0.75	-1.85	40.4	40.55	39.7	3657
1707240600	40.45	-0.05	-0.12	40.5	40.55	40.1	8351
1707154200	40.5	-0.35	-0.86	40.85	41.1	40.45	10894
1706895000	40.85	-0.6	-1.45	41.5	41.7	40.85	5968
1706808600	41.45	0.35	0.85	41.1	41.9	41	7465
1706722200	41.1	-0.5	-1.20	41.4	41.4	41	13337
1706635800	41.6	-0.75	-1.77	42.45	42.65	41.6	7193
1706549400	42.35	0.8	1.93	41.55	42.55	41.55	9189
1706290200	41.55	-0.1	-0.24	42	42.25	41.45	12881
1706203800	41.65	1.1	2.71	40.5	42.65	40.5	16560
1706117400	40.55	0.2	0.50	40.35	40.8	40.2	4955
1706031000	40.35	0.2	0.50	40.2	40.4	39.95	9238
1705944600	40.15	0.8	2.03	39.35	40.5	39.35	9130

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