V512S Historical Data - V512S | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
Europe
EU
V512S (V512S)
V512S (V512S) Historical

V512S (V512S)

1.65

-0.20

(-10.81%)

Closed May 17 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

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1715963400	1.65	-0.2	-10.81	1.995	2.0299999	1.45	0
1715877000	1.85	-0.14	-7.04	1.915	1.915	1.69	0
1715790600	1.99	0.21	11.80	1.905	1.99	1.44	0
1715704200	1.78	-0.31	-14.83	1.835	1.93	1.59	0
1715617800	2.09	-0.1	-4.57	1.995	2.205	1.89	0
1715358600	2.19	0.28	14.66	1.975	2.19	1.5	0
1715272200	1.91	0.03	1.60	2.1349999	2.2	1.85	0
1715185800	1.88	-0.46	-19.66	2.255	2.48	1.76	0
1715099400	2.34	-0.62	-20.95	2.6549999	2.88	2.31	0
1715013000	2.96	-0.63	-17.55	3.45	3.515	2.91	0
1714753800	3.59	-0.72	-16.71	4.105	4.2	3.56	0
1714667400	4.3099999	-0.4	-8.49	4.565	4.755	4.26	0
1714494600	4.71	0.22	4.90	4.44	4.74	4.43	0
1714408200	4.49	-0.05	-1.10	4.26	4.59	4.26	0
1714149000	4.54	0.08	1.79	4.0199999	4.63	4.015	0
1714062600	4.46	-0.06	-1.33	4.845	4.9349999	4.43	0
1713976200	4.5199999	0.57	14.43	3.48	4.61	3.36	0
1713889800	3.95	-0.68	-14.69	4.67	4.74	3.93	0
1713803400	4.63	0.19	4.28	4.515	5.18	4.425	0
1713544200	4.44	1.94	77.60	3.825	4.49	3.555	400
1713457800	2.5	-0.14	-5.30	2.445	2.7599999	2.35	0
1713371400	2.64	0.27	11.39	2.5	2.64	2.2	0
1713285000	2.37	0.18	7.97	2.7	2.855	2.315	0
1713198600	2.195	0.14	6.81	2.055	2.23	1.8	0
1712939400	2.055	-0.22	-9.47	1.85	2.1	1.75	0
1712853000	2.27	-0.15	-6.20	2.225	2.3849999	2.14	0
1712766600	2.42	0.2	9.01	2.21	2.63	2.175	0
1712680200	2.22	1.02	85.00	1.815	2.34	1.705	0
1712593800	1.2	0	0.42	0.98	1.25	0.805	0
1712334600	1.195	0.03	2.14	1.745	1.775	1.075	0
1712248200	1.17	-0.3	-20.14	1.165	1.21	0.94	0
1712161800	1.465	-0.7	-32.33	2.045	2.075	1.425	0
1712075400	2.165	-0.15	-6.48	1.975	2.325	1.94	0
1711647000	2.315	0.55	31.16	1.955	2.4049999	1.875	0
1711560600	1.765	0.58	48.95	1.105	1.825	1.065	800
1711474200	1.185	-0.1	-7.78	1.175	1.61	1.07	800
1711387800	1.285	-0.13	-9.19	1.395	1.465	1.205	0
1711128600	1.415	0.17	13.20	1.465	1.495	1.235	0
1711042200	1.25	-0.25	-16.67	1.095	1.29	1.0149999	0
1710955800	1.5	-0.21	-12.28	1.605	1.6299999	1.42	0
1710869400	1.71	0.13	8.23	1.705	2.12	1.6399999	0
1710783000	1.58	-0.47	-22.93	2.045	2.1549999	1.3799999	0
1710523800	2.05	0.11	5.67	1.915	2.11	1.295	0
1710437400	1.94	-0.12	-5.83	1.965	2.09	1.595	0
1710351000	2.06	-0.15	-6.79	1.995	2.07	1.84	0
1710264600	2.21	-0.04	-1.78	2.275	2.59	2.16	0
1710178200	2.25	0.12	5.63	2.195	2.36	1.955	0
1709919000	2.13	-0.18	-7.79	2.075	2.18	1.77	0
1709832600	2.31	-0.1	-4.15	2.675	2.9049999	2.23	0
1709746200	2.41	-0.06	-2.43	2.535	2.74	2.32	0
1709659800	2.47	0.85	52.47	1.905	2.55	1.865	0
1709573400	1.62	-0.47	-22.49	1.6399999	1.78	1.415	0
1709314200	2.09	-0.55	-20.83	2.32	2.495	2.06	0
1709227800	2.64	0.05	1.93	2.62	2.725	2.215	0
1709141400	2.59	0	0.00	2.59	2.59	2.59	0
1709055000	2.59	-0.4	-13.38	3.07	3.07	2.42	0
1708968600	2.99	-0.31	-9.39	3.31	3.335	2.98	0
1708709400	3.3	0.18	5.77	3.0099999	3.36	2.86	0
1708623000	3.12	-0.57	-15.45	3.38	3.555	3.09	0
1708536600	3.69	0.08	2.22	3.56	3.92	3.545	0
1708450200	3.61	0.41	12.64	3.405	3.73	3.2799999	0
1708363800	3.205	0.06	1.75	3.215	3.335	3.185	0

Vahanna Tech Edge Acquis...

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