C582S Historical Data - C582S | ADVFN

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

Get Started

Home
Investing
Stocks
Europe
EU
C582S (C582S)
C582S (C582S) Historical

C582S (C582S)

0.83

0.02

(2.47%)

Closed June 03 11:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	EW
4	0	0	0	0	0	0	0	EW
12	0	0	0	0	0	0	0	EW
26	0	0	0	0	0	0	0	EW
52	0	0	0	0	0	0	0	EW
156	0	0	0	0	0	0	0	EW
260	0	0	0	0	0	0	0	EW

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Date	Close	Change	Change %	Open	High	Low	Volume
1717173000	0.81	-0.01	-1.22	0.83	0.83	0.805	0
1717086600	0.8199999	0.0599999	7.89	0.74	0.825	0.74	0
1717000200	0.76	-0.09	-10.59	0.83	0.85	0.755	0
1716913800	0.85	0.05	6.25	0.81	0.855	0.725	0
1716827400	0.8	-0.02	-2.44	0.83	0.835	0.795	0
1716568200	0.8199999	0.0499999	6.49	0.72	1.045	0.72	0
1716481800	0.77	-0.03	-3.75	0.81	0.8149999	0.76	0
1716395400	0.8	-0.08	-9.09	0.89	0.89	0.795	0
1716309000	0.88	-0.09	-9.28	0.95	0.96	0.845	0
1716222600	0.97	0	0.00	0.965	1.0049999	0.945	0
1715963400	0.97	-0.04	-3.96	0.98	1	0.925	0
1715877000	1.01	-0.01	-0.98	1.01	1.045	0.985	0
1715790600	1.02	0.14	15.91	0.945	1.025	0.915	0
1715704200	0.88	0	0.00	0.88	0.88	0.88	0
1715617800	0.88	0.01	1.15	0.88	0.885	0.805	0
1715358600	0.87	0.15	20.83	0.73	0.935	0.73	0
1715272200	0.72	0.02	2.86	0.71	0.735	0.685	0
1715185800	0.7	0.12	20.69	0.575	0.735	0.575	0
1715099400	0.58	-0.23	-28.40	0.715	0.725	0.505	0
1715013000	0.81	0.02	2.53	0.77	0.8149999	0.735	0
1714753800	0.79	-0.07	-8.14	0.91	0.93	0.765	0
1714667400	0.86	0.06	7.50	0.81	0.895	0.81	0
1714494600	0.8	0.1	14.29	0.72	0.8149999	0.685	0
1714408200	0.7	0.1	16.67	0.62	0.735	0.605	0
1714149000	0.6	-0.04	-6.25	0.655	0.655	0.585	0
1714062600	0.64	-0.11	-14.67	0.74	0.75	0.635	0
1713976200	0.75	-0.1	-11.76	0.88	0.88	0.74	0
1713889800	0.85	0.11	14.86	0.775	0.875	0.75	0
1713803400	0.74	0.22	42.31	0.535	0.795	0.525	0
1713544200	0.52	0.03	6.12	0.435	0.535	0.415	0
1713457800	0.49	0.0800001	19.51	0.42	0.505	0.415	0
1713371400	0.4099999	0.0599999	17.14	0.35	0.435	0.35	0
1713285000	0.35	-0.04	-10.26	0.355	0.415	0.3449999	0
1713198600	0.39	-0.01	-2.50	0.39	0.415	0.355	0
1712939400	0.4	0.01	2.56	0.4099999	0.455	0.4	0
1712853000	0.39	-0.03	-7.14	0.4099999	0.455	0.375	0
1712766600	0.42	0.03	7.69	0.4099999	0.485	0.405	0
1712680200	0.39	0.035	9.86	0.34	0.395	0.325	0
1712593800	0.355	0.035	10.94	0.33	0.355	0.31	0
1712334600	0.32	-0.055	-14.67	0.33	0.3449999	0.305	0
1712248200	0.375	0.04	11.94	0.34	0.395	0.34	0
1712161800	0.335	-0.015	-4.29	0.35	0.38	0.2849999	0
1712075400	0.35	-0.085	-19.54	0.425	0.435	0.325	0
1711647000	0.435	0.01	2.35	0.44	0.475	0.415	0
1711560600	0.425	0.0800001	23.19	0.355	0.435	0.355	0
1711474200	0.3449999	-0.025	-6.76	0.385	0.39	0.335	0
1711387800	0.37	0.03	8.82	0.33	0.385	0.315	0
1711128600	0.34	-0.06	-15.00	0.38	0.425	0.335	0
1711042200	0.4	-0.06	-13.04	0.485	0.505	0.385	0
1710955800	0.46	0	0.00	0.465	0.475	0.435	0
1710869400	0.46	0.1	27.78	0.36	0.475	0.36	0
1710783000	0.36	0.01	2.86	0.365	0.395	0.355	0
1710523800	0.35	-0.16	-31.37	0.495	0.51	0.34	0
1710437400	0.51	-0.05	-8.93	0.56	0.575	0.495	0
1710351000	0.56	0	0.00	0.5699999	0.585	0.545	0
1710264600	0.56	-0.02	-3.45	0.605	0.605	0.545	0
1710178200	0.58	-0.03	-4.92	0.6	0.615	0.555	0
1709919000	0.61	-0.06	-8.96	0.67	0.675	0.61	0
1709832600	0.67	0.07	11.67	0.56	0.675	0.545	0
1709746200	0.6	-0.12	-16.67	0.675	0.715	0.5649999	0
1709659800	0.72	0.38	111.76	0.32	0.755	0.275	0
1709573400	0.34	-0.1	-22.73	0.46	0.46	0.315	0

DokiDokiAzuki (AZUKI)

DJ Taiwan Technology Div...

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