ADTAdvent Ltd11/14/19 16:10
LAST:

 1.030
CHANGE:
 0.02
OPEN:
1.060
HIGH:
1.070
ASK:
1.050
VOLUME:
190,254
CHANGE(%):
1.90
PREV:
1.050
LOW:
1.030
BID:
1.020
OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
11/14/191.0601.0701.0301.030190,2540
11/13/191.0151.0501.0051.050278,8400
11/12/191.0001.0451.0001.010257,1980
11/11/191.0301.0350.9900.9901,308,4330
11/08/191.0501.0801.0251.025284,8870
11/07/191.0451.0701.0251.040241,4260
11/06/191.0651.0651.0401.045142,3670
11/05/191.0501.0801.0501.06558,7250
11/04/191.1001.1351.0451.045467,4810
11/01/191.1201.1301.0851.08562,1940
FUNDAMENTALS
Sector:Commercial Services & Supplies
Industry:
52wk range:0.54 - 1.23
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
COMP8,541620.73
DJI28,0052230.80
SP5003,120240.77
DAX12,500780.63
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,467-30.23
BDI1,200494.26
HSI30,063-2530.83