Friday, 19 April 2024
A2 Corporation Limited Ordinary Shares
Date | Open | High | Low | Close | Volume |
07/02/18 | 9.040 | 9.040 | 8.800 | 8.800 | 33,633 |
05/02/18 | 9.010 | 9.150 | 8.920 | 9.040 | 790,197 |
02/02/18 | 9.220 | 9.380 | 9.190 | 9.350 | 987,446 |
01/02/18 | 9.190 | 9.270 | 9.110 | 9.260 | 979,558 |
31/01/18 | 8.870 | 9.200 | 8.700 | 9.200 | 1,615,511 |
30/01/18 | 9.180 | 9.190 | 8.990 | 8.990 | 581,338 |
29/01/18 | 9.110 | 9.300 | 8.980 | 9.230 | 384,009 |
26/01/18 | 9.280 | 9.280 | 9.080 | 9.080 | 523,341 |
25/01/18 | 9.130 | 9.390 | 9.130 | 9.280 | 1,757,397 |
24/01/18 | 8.860 | 9.140 | 8.860 | 9.060 | 1,164,722 |
23/01/18 | 8.820 | 8.930 | 8.750 | 8.830 | 481,127 |
22/01/18 | 8.630 | 8.940 | 8.600 | 8.830 | 1,071,081 |
19/01/18 | 8.300 | 8.540 | 8.250 | 8.530 | 1,029,048 |
18/01/18 | 8.370 | 8.450 | 8.210 | 8.300 | 1,332,653 |
17/01/18 | 8.180 | 8.480 | 8.180 | 8.250 | 1,170,430 |
16/01/18 | 7.740 | 8.200 | 7.740 | 8.000 | 1,585,845 |
15/01/18 | 7.720 | 7.800 | 7.690 | 7.710 | 604,698 |
12/01/18 | 7.760 | 7.800 | 7.660 | 7.690 | 1,106,491 |
11/01/18 | 8.140 | 8.140 | 7.680 | 7.740 | 2,035,758 |
10/01/18 | 8.400 | 8.400 | 8.060 | 8.100 | 1,102,242 |
09/01/18 | 8.400 | 8.480 | 8.340 | 8.340 | 513,846 |
08/01/18 | 8.270 | 8.380 | 8.260 | 8.360 | 910,155 |
05/01/18 | 8.250 | 8.290 | 8.220 | 8.270 | 617,086 |
04/01/18 | 8.230 | 8.290 | 8.200 | 8.240 | 547,125 |
03/01/18 | 8.150 | 8.270 | 8.150 | 8.200 | 574,331 |
29/12/17 | 8.130 | 8.130 | 8.060 | 8.070 | 123,709 |
28/12/17 | 8.150 | 8.160 | 8.100 | 8.130 | 270,428 |
27/12/17 | 8.180 | 8.260 | 8.130 | 8.160 | 240,317 |
22/12/17 | 8.000 | 8.130 | 8.000 | 8.130 | 147,701 |
21/12/17 | 8.000 | 8.090 | 7.940 | 8.010 | 399,420 |
20/12/17 | 8.180 | 8.180 | 7.940 | 7.940 | 1,117,076 |
19/12/17 | 8.020 | 8.180 | 8.020 | 8.150 | 937,326 |
18/12/17 | 7.970 | 8.030 | 7.820 | 7.970 | 4,134,080 |
15/12/17 | 8.000 | 8.200 | 7.760 | 7.760 | 3,786,301 |
14/12/17 | 7.760 | 7.940 | 7.580 | 7.940 | 3,458,971 |
13/12/17 | 7.720 | 7.770 | 7.480 | 7.770 | 2,871,978 |
12/12/17 | 7.800 | 7.800 | 7.700 | 7.750 | 2,198,628 |
11/12/17 | 8.000 | 8.000 | 7.780 | 7.780 | 1,536,924 |
Code | Last | Change |
COMP | 10,321 | 328 | | 3.08% |
DJI | 29,635 | 404 | | 1.34% |
SP500 | 3,583 | 87 | | 2.37% |
DAX | 12,438 | 82 | | 0.67% |
FTSE | 7,488 | 5 | | 0.07% |
NI225 | 22,420 | 408 | | 1.86% |
TWI | 67.27 | 0.00 | | 0.00% |