ADTAdvent Ltd03/21/19 16:10
LAST:

 0.8600
CHANGE:
 0.02
OPEN:
0.8900
HIGH:
0.8900
ASK:
0.8600
VOLUME:
138,953
CHANGE(%):
2.27
PREV:
0.8800
LOW:
0.8550
BID:
0.8550
OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
03/21/190.89000.89000.85500.8600138,9530
03/20/190.89500.89500.87500.880057,2970
03/19/190.90000.91000.88000.8900428,5500
03/18/190.87000.91000.87000.8950485,3390
03/15/190.84500.87000.83500.8500380,9030
03/14/190.84000.84000.81500.8400223,4840
03/13/190.81500.83000.81000.8200148,6290
03/12/190.81500.82500.81000.810092,3200
03/11/190.81500.84500.80500.8050221,9640
03/08/190.75500.83000.74000.8200236,6380
FUNDAMENTALS
Sector:Commercial Services & Supplies
Industry:
52wk range:0.00 - 0.00
SYMBOL HISTORY
Purchase End of Day Historical Data
for this symbol from Jan 01, 1990
DOWNLOAD DATA
Download stock quote history quickly and easily in a variety of formats to suit your needs.
Exchange:
Format:
Period:
 
Symbol:
Start Date:
End Date:
 
DOWNLOAD HISTORICAL DATA
Please select the Exchange and Format:
Exchange:
Format:
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
   Add to Watchlist
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP7,72950.06
DJI25,746-1420.55
SP5002,824-80.29
DAX12,500780.63
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,30260.45
BDI1,200494.26
HSI30,063-2530.83