Actuant Historical Data - ATU

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$47.31
SMALL CAP PRO
Monthly Subscription
for only
$44.59
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$31.00
VAT not included
Company Name Stock Ticker Symbol Market Type ISIN Company Description
Actuant Corp. ATU NYSE Ordinary Share US00508X2036
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  +0 +0% 24 24.3 23.85 23.95 24 15:59:59
more quote information »

ATU Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week23.0524.322.4523.3346297k764k534k0.954.12%
1 Month25.626.3522.124.2792255k1M492k-1.6-6.25%
3 Months25.6527.9522.125.181073k2M479k-1.65-6.43%
6 Months22.927.9522.125.343173k2M430k1.14.80%
1 Year26.729.17521.625.378155k2M436k-2.7-10.11%
3 Years25.5629.817.0224.065355k3M541k-1.56-6.10%
5 Years30.539.8417.0227.732255k4M564k-6.5-21.31%

ATU 1 Month Historical Prices

Date Price Change Change (%) Low High Volume
Feb 16 2018240.00+0.00%23.84999824.300001568,040
Feb 15 2018240.30+1.27%23.64999924.099998480,841
Feb 14 201823.6999980.40+1.72%23.04999923.799999297,041
Feb 13 201823.2999990.00+0.00%23.04999923.500001533,710
Feb 12 201823.2999990.47+2.08%22.7523.524999593,134
Feb 09 201822.8250.03+0.11%22.44999823.274999764,319
Feb 08 201822.799999-0.45-1.94%22.723.25567,351
Feb 07 201823.250.00+0.00%23.123.550001559,325
Feb 06 201823.250.77+3.45%22.09999823.3999991,067,307
Feb 05 201822.475-1.53-6.35%22.42500124.150001452,700
Feb 02 201824-0.55-2.24%23.84999824.300001338,420
Feb 01 201824.550001-0.2-0.81%24.44999824.799999373,058
Jan 31 201824.75-0.3-1.2%24.55000125.2366,677
Jan 30 201825.049999-0.8-3.09%24.89999925.675001492,294
Jan 29 201825.849998-0.35-1.34%25.84999826.35340,616
Jan 26 201826.20.05+0.19%2626.300001434,180
Jan 25 201826.1500010.18+0.67%25.82526.150001254,817
Jan 24 201825.974998-0.13-0.48%25.7526.25486,342
Jan 23 201826.099998-0.1-0.38%25.69999826.150001627,855
Jan 22 201826.20.17+0.67%25.626.25400,164
Jan 19 201826.0250010.33+1.26%25.55000126.049999406,774
Jan 18 201825.6999980.30+1.18%25.2525.75424,256
See More Historical Prices »
Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P:33 V: D:20180218 01:07:56