ADTAdvent Ltd01/27/2023
LAST:

 3.200
CHANGE:
 0.10
OPEN:
3.260
HIGH:
3.280
ASK:
3.240
VOLUME:
359,620
CHANGE(%):
3.03
PREV:
3.300
LOW:
3.160
BID:
3.100
OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
01/27/233.2603.2803.1603.200359,6200
01/26/233.3003.3003.3003.30000
01/25/233.3003.3403.2603.300388,3680
01/24/233.3303.4003.2603.370218,4040
01/23/233.3003.3703.2003.330103,9660
01/20/233.3203.3803.3003.310148,7110
01/19/233.2503.3203.2303.30057,6080
01/18/233.3103.3203.2003.280352,1670
01/17/233.4503.4503.3003.320330,7450
01/16/233.3403.5103.3203.510600,1170
FUNDAMENTALS
Sector:Commercial Services & Supplies
Industry:
52wk range:1.63 - 3.51
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
COMP11,6221090.95
DJI33,978290.08
SP5004,071100.25
DAX15,150170.11
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,78300.00
BDI1,200494.26
HSI22,6891220.54