Austin Engineering Limited Historical Data - ANG | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
Australia
ASX
Austin Engineering Limited (ANG)
Austin Engineering Limited (ANG) Historical

Austin Engineering Limited (ANG)

0.485

0.00

(0.00%)

Closed April 26 2:00AM

Delayed by 20 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.02	-3.9603960396	0.505	0.505	0.455	448611	0.47910682	DE
4	0	0	0.485	0.51	0.445	576944	0.47698336	DE
12	0.09	22.7848101266	0.395	0.51	0.37	700483	0.45052026	DE
26	0.235	94	0.25	0.51	0.24	587519	0.39392053	DE
52	0.1	25.974025974	0.385	0.51	0.23	662031	0.33270939	DE
156	0.335	223.333333333	0.15	0.51	0.115	999832	0.26681298	DE
260	0.295	155.263157895	0.19	0.51	0.105	780544	0.24696574	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1713939300	0.485	0.005	1.04	0.48	0.49	0.47	218737
1713852900	0.48	0	0.00	0.475	0.48	0.46	424722
1713766500	0.48	0.005	1.05	0.47	0.485	0.455	240780
1713507300	0.475	-0.02	-4.04	0.5	0.5	0.455	1173969
1713420900	0.495	-0.0075	-1.49	0.505	0.505	0.495	184847
1713334500	0.5024999	0.0274999	5.79	0.49	0.51	0.485	748413
1713248100	0.475	-0.01	-2.06	0.48	0.49	0.475	209314
1713161700	0.485	0	0.00	0.48	0.49	0.48	296297
1712902500	0.485	0.04	8.99	0.45	0.485	0.45	3146151
1712816100	0.445	-0.02	-4.30	0.465	0.465	0.445	642158
1712729700	0.465	-0.005	-1.06	0.4775	0.4775	0.46	289620
1712643300	0.47	0.01	2.17	0.475	0.48	0.47	34768
1712553300	0.46	0	0.00	0.46	0.46	0.46	0
1712294100	0.46	0	0.00	0.475	0.48	0.46	1271473
1712207700	0.46	-0.01	-2.13	0.48	0.48	0.46	188544
1712121300	0.47	-0.01	-2.08	0.48	0.485	0.47	294874
1712034900	0.48	0	0.00	0.49	0.49	0.48	123585
1711602900	0.48	-0.015	-3.03	0.485	0.495	0.47	595461
1711516500	0.495	0.02	4.21	0.48	0.5	0.475	2704669
1711430100	0.475	-0.005	-1.04	0.48	0.49	0.475	433684
1711343700	0.48	0.0225	4.92	0.4675	0.49	0.465	234519
1711084500	0.4575	-0.0125	-2.66	0.46	0.465	0.44	362914
1710998100	0.47	0.01	2.17	0.465	0.48	0.4575	532748
1710911700	0.46	-0.0325	-6.60	0.49	0.49	0.455	339283
1710825300	0.4925	0.0375	8.24	0.48	0.495	0.475	735242
1710738900	0.455	-0.02	-4.21	0.48	0.49	0.455	1404684
1710479700	0.475	0.005	1.06	0.47	0.49	0.46	784490
1710393300	0.47	0	0.00	0.47	0.475	0.465	407098
1710306900	0.47	0.025	5.62	0.455	0.47	0.455	1758266
1710220500	0.445	-0.015	-3.26	0.465	0.465	0.425	682985
1710134100	0.46	0.015	3.37	0.455	0.47	0.4525	3834415
1709874900	0.445	-0.005	-1.11	0.45	0.46	0.445	1709081
1709788500	0.45	0.0400001	9.76	0.42	0.465	0.415	3542806
1709702100	0.4099999	0	0.00	0.415	0.415	0.405	177729
1709615700	0.4099999	0.0049999	1.23	0.415	0.415	0.4	302140
1709529300	0.405	-0.005	-1.22	0.405	0.415	0.405	173986
1709270100	0.4099999	0.0074999	1.86	0.4099999	0.415	0.4025	511544
1709183700	0.4025	0.0025	0.63	0.405	0.405	0.3975	431507
1709097300	0.4	-0.01	-2.44	0.4099999	0.42	0.395	500063
1709010900	0.4099999	-0.005	-1.20	0.44	0.44	0.39	2013052
1708924500	0.415	0.0050001	1.22	0.42	0.445	0.4	473332
1708665300	0.4099999	0	0.00	0.405	0.4099999	0.4	113125
1708578900	0.4099999	0.0199999	5.13	0.387	0.4099999	0.385	1777057
1708492500	0.39	0	0.00	0.39	0.395	0.39	56485
1708406100	0.39	0.01	2.63	0.375	0.395	0.375	218000
1708319700	0.38	0.005	1.33	0.375	0.3825	0.375	105651
1708060500	0.375	-0.005	-1.32	0.385	0.39	0.375	351736
1707974100	0.38	-0.005	-1.30	0.39	0.39	0.38	40032
1707887700	0.385	0	0.00	0.385	0.39	0.385	47522
1707801300	0.385	0	0.00	0.3875	0.39	0.385	22455
1707714900	0.385	-0.005	-1.28	0.39	0.39	0.38	64679
1707455700	0.39	0.0075	1.96	0.38	0.39	0.37	139073
1707369300	0.3825	-0.005	-1.29	0.38	0.385	0.38	21679
1707282900	0.3875	0.0025	0.65	0.39	0.39	0.38	31885
1707196500	0.385	0	0.00	0.39	0.4	0.38	893483
1707110100	0.385	-0.005	-1.28	0.39	0.4	0.37	1486618
1706850900	0.39	-0.005	-1.27	0.395	0.395	0.39	749078
1706764500	0.395	0.005	1.28	0.395	0.395	0.385	74247
1706678100	0.39	0.005	1.30	0.385	0.39	0.385	216280
1706591700	0.385	0.005	1.32	0.38	0.385	0.38	1314873
1706505300	0.38	-0.01	-2.56	0.385	0.385	0.37	154390
1706159700	0.39	0.01	2.63	0.39	0.39	0.385	86821

Austin Engineering

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions