Customisable watchlists with full streaming quotes from leading exchanges, such as LSE, NASDAQ, NYSE, AMEX, Bovespa, BIT and more.
| Share Name | Share Symbol | Market | Type |
|---|---|---|---|
| American States Water Co | TG:FDK | Tradegate | Ordinary Share |
| Price Change | % Change | Share Price | Bid Price | Offer Price | |
|---|---|---|---|---|---|
| 0.499999 | 0.62% | 81.35 | 80.85 | 81.45 |
| High Price | Low Price | Open Price | Shares Traded | Last Trade |
|---|---|---|---|---|
| 81.45 | 81.35 | 81.45 | 19 | 09:10:04 |
| Date | Share Price | Share Price Change | Share Price % Change | Low Price | High Price | Shares Traded |
|---|---|---|---|---|---|---|
| 29 Nov 2024 | 81.45 | 0.25 | 0.31% | 81.25 | 81.45 | 56 |
| 28 Nov 2024 | 81.20 | 0.20 | 0.25% | 80.05 | 81.70 | 363 |
| 27 Nov 2024 | 81.00 | -0.55 | -0.67% | 81.00 | 82.00 | 101 |
| 26 Nov 2024 | 81.55 | -0.25 | -0.31% | 81.05 | 81.75 | 133 |
| 25 Nov 2024 | 81.80 | 0.00 | 0.00% | 81.05 | 82.45 | 243 |
| 22 Nov 2024 | 81.80 | 2.40 | 3.02% | 79.85 | 81.80 | 77 |
| 21 Nov 2024 | 79.40 | -1.65 | -2.04% | 79.35 | 80.00 | 1,897 |
| 20 Nov 2024 | 81.05 | 1.30 | 1.63% | 81.05 | 81.70 | 46 |
| 19 Nov 2024 | 79.75 | -1.45 | -1.79% | 79.75 | 80.80 | 6 |
| 18 Nov 2024 | 81.20 | 1.15 | 1.44% | 80.85 | 81.20 | 2,262 |
| 15 Nov 2024 | 80.05 | -0.55 | -0.68% | 77.80 | 80.05 | 60 |
| 14 Nov 2024 | 80.60 | 0.35 | 0.44% | 80.20 | 80.60 | 8 |
| 13 Nov 2024 | 80.25 | -1.70 | -2.07% | 80.15 | 81.15 | 37 |
| 12 Nov 2024 | 81.95 | 1.15 | 1.42% | 80.25 | 81.95 | 344 |
| 11 Nov 2024 | 80.80 | 2.90 | 3.72% | 80.25 | 81.90 | 765 |
| 08 Nov 2024 | 77.90 | -1.15 | -1.45% | 77.85 | 77.90 | 16 |
| 07 Nov 2024 | 79.05 | 0.10 | 0.13% | 79.05 | 81.00 | 132 |
| 06 Nov 2024 | 78.95 | 1.95 | 2.53% | 78.95 | 80.55 | 306 |
| 05 Nov 2024 | 77.00 | 2.60 | 3.49% | 74.90 | 77.00 | 306 |
| 04 Nov 2024 | 74.40 | -1.30 | -1.72% | 74.30 | 75.50 | 82 |
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 81.30 | 82.45 | 80.05 | 81.41 | 179 | 0.049999 | 0.06% |
| 1 Month | 75.40 | 82.45 | 74.30 | 80.34 | 362 | 5.95 | 7.89% |
| 3 Months | 74.05 | 82.45 | 73.00 | 79.34 | 178 | 7.30 | 9.86% |
| 6 Months | 68.35 | 82.45 | 64.40 | 75.43 | 167 | 13.00 | 19.02% |
| 1 Year | 75.35 | 82.45 | 61.75 | 71.50 | 192 | 6.00 | 7.96% |
| 3 Years | 78.70 | 82.45 | 61.75 | 72.25 | 202 | 2.65 | 3.37% |
| 5 Years | 78.70 | 82.45 | 61.75 | 72.25 | 202 | 2.65 | 3.37% |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: +44 (0) 203 8794 460 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions
Hot Features
Premium
