Agilyx ASA Historical Data - 5NQ | ADVFN

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
Germany
TG
Agilyx ASA (5NQ)
Agilyx ASA (5NQ) Historical

Agilyx ASA (5NQ)

2.575

0.02

(0.78%)

Closed June 19 4:00PM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.05	1.9801980198	2.525	2.6	2.46	2377	2.56344072	DE
4	0.055	2.18253968254	2.52	2.6	2.375	17973	2.47520441	DE
12	0.06	2.38568588469	2.515	2.6749999	2.315	10653	2.48762431	DE
26	0.743	40.556768559	1.832	2.74	1.7	6918	2.41951517	DE
52	0.32	14.1906873614	2.255	2.74	1.658	5751	2.29863615	DE
156	0.32	14.1906873614	2.255	2.74	1.658	5751	2.29863615	DE
260	0.32	14.1906873614	2.255	2.74	1.658	5751	2.29863615	DE

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

Date	Close	Change	Change %	Open	High	Low	Volume
1718828760	2.5699999	0	0.00	2.5699999	2.5699999	2.5699999	0
1718742360	2.5699999	0.03	1.38	2.525	2.6	2.525	2431
1718656020	2.535	0.03	1.00	2.5299999	2.535	2.52	511
1718396820	2.5099999	-0.08	-2.90	2.46	2.515	2.46	2383
1718310420	2.585	0	0.19	2.56	2.6	2.5499999	3465
1718224020	2.58	0.08	2.99	2.525	2.58	2.525	3094
1718137620	2.505	-0.04	-1.38	2.505	2.505	2.505	20
1718051220	2.54	0.04	1.40	2.505	2.54	2.505	2508
1717792020	2.505	0.04	1.62	2.52	2.5499999	2.46	3890
1717705620	2.465	-0.09	-3.52	2.555	2.555	2.465	2030
1717619220	2.555	0.03	1.19	2.525	2.555	2.515	1854
1717532820	2.525	-0.06	-2.32	2.515	2.525	2.515	850
1717446420	2.585	0.04	1.37	2.56	2.59	2.56	4156
1717187220	2.5499999	0.13	5.59	2.5499999	2.595	2.5499999	7327
1717100820	2.415	-0.07	-2.62	2.415	2.415	2.415	3000
1717014420	2.48	0.03	1.22	2.4249999	2.485	2.4	65350
1716928020	2.45	-0.04	-1.41	2.46	2.47	2.4	85040
1716841560	2.485	0	0.00	2.44	2.485	2.395	86900
1716582420	2.485	0.03	1.43	2.46	2.545	2.4449999	22827
1716496020	2.45	0.01	0.41	2.45	2.47	2.375	22892
1716409620	2.44	-0.09	-3.56	2.52	2.555	2.4	23470
1716323160	2.5299999	0.02	0.80	2.525	2.5299999	2.525	2113
1716236760	2.5099999	-0.02	-0.59	2.5099999	2.5099999	2.5099999	1000
1715977620	2.525	0.04	1.81	2.525	2.525	2.525	400
1715891220	2.48	-0.07	-2.75	2.565	2.565	2.4449999	45920
1715804820	2.5499999	0	0.20	2.52	2.56	2.52	221
1715718420	2.545	0.02	0.59	2.54	2.545	2.54	685
1715631960	2.5299999	0.11	4.33	2.475	2.5299999	2.475	1550
1715372820	2.4249999	-0.07	-2.81	2.54	2.54	2.41	53917
1715286420	2.495	-0.01	-0.20	2.5	2.5	2.495	1401
1715200020	2.5	0.03	1.21	2.495	2.5	2.46	20200
1715113620	2.47	-0.09	-3.52	2.545	2.545	2.42	29700
1715027220	2.56	0.06	2.40	2.48	2.56	2.38	29060
1714768020	2.5	0	0.00	2.46	2.5	2.46	956
1714681560	2.5	0	0.00	2.505	2.52	2.47	4912
1714508820	2.5	-0.03	-1.19	2.505	2.505	2.5	250
1714422420	2.5299999	0.03	1.20	2.515	2.5299999	2.515	1200
1714163220	2.5	0.09	3.73	2.495	2.505	2.495	6028
1714076820	2.41	-0.1	-3.98	2.41	2.41	2.41	607
1713990420	2.5099999	-0.02	-0.79	2.485	2.5099999	2.485	970
1713903960	2.5299999	-0.02	-0.78	2.535	2.535	2.5299999	1905
1713817560	2.5499999	-0.01	-0.20	2.535	2.5499999	2.535	2640
1713558420	2.555	0.07	2.61	2.465	2.555	2.46	1124
1713472020	2.49	0.03	1.22	2.47	2.5	2.47	612
1713385620	2.46	-0.11	-4.09	2.525	2.525	2.315	9708
1713299220	2.565	0.02	0.79	2.5	2.565	2.46	2245
1713212820	2.545	-0.04	-1.36	2.585	2.595	2.545	1891
1712953620	2.58	-0.02	-0.77	2.615	2.615	2.5499999	5706
1712867220	2.6	-0.01	-0.19	2.595	2.645	2.565	13225
1712780760	2.605	0.06	2.16	2.555	2.605	2.555	5400
1712694360	2.5499999	-0.03	-1.16	2.565	2.565	2.5499999	900
1712607960	2.58	-0.05	-1.71	2.6	2.61	2.58	2365
1712348820	2.625	0.02	0.96	2.625	2.625	2.6	1487
1712262360	2.6	-0.04	-1.33	2.65	2.6749999	2.6	2736
1712175960	2.6349999	0	0.19	2.64	2.64	2.6349999	2140
1712089560	2.63	-0.03	-1.13	2.65	2.65	2.6	2934
1711661160	2.66	0.02	0.57	2.665	2.665	2.66	2325
1711574820	2.645	0.12	4.75	2.515	2.67	2.515	3801
1711488360	2.525	-0.01	-0.39	2.52	2.525	2.505	7850
1711401960	2.535	0.05	2.01	2.525	2.535	2.525	451
1711142760	2.485	0	0.20	2.48	2.505	2.48	6660
1711056360	2.48	-0.09	-3.31	2.485	2.485	2.48	1800
1710969960	2.565	0.04	1.38	2.535	2.575	2.535	2150

Retirepilot Aggressive 2...

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