ADTAdvent Ltd01/17/20 15:58
LAST:

 1.840
CHANGE:
 0.07
OPEN:
1.820
HIGH:
1.840
ASK:
1.840
VOLUME:
231,650
CHANGE(%):
3.66
PREV:
1.775
LOW:
1.800
BID:
1.830
OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
01/17/201.8201.8401.8001.840231,6500
01/16/201.7801.8351.7651.775305,7440
01/15/201.7701.7701.7001.730152,5750
01/14/201.6801.7801.6701.760384,7020
01/13/201.6401.7121.6151.660508,8950
01/10/201.6401.6801.6251.660416,6200
01/09/201.6801.6801.6001.610175,7250
01/08/201.7001.7001.6501.675180,3840
01/07/201.6751.6951.6351.685215,3010
01/06/201.6901.7001.6701.675347,1430
FUNDAMENTALS
Sector:Commercial Services & Supplies
Industry:
52wk range:0.58 - 1.84
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
COMP9,357981.06
DJI29,2982670.92
SP5003,317280.84
DAX12,500780.63
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,552-40.24
BDI1,200494.26
HSI30,063-2530.83