EODData

MEMBERSHIP REGISTER LOG IN

INDEX, ADVC: CSE Advancing Stocks

28 Oct 2025
LAST:

149.0

CHANGE:
 25.00		OPEN:
75.0		HIGH:
150.0		ASK:
0.0		VOLUME:
30.46M
CHG(%):
20.16		PREV:
124.0		LOW:
75.0		BID:
0.0		 

CHART

RECENT END OF DAY PRICES

DateOpenHighLowCloseVolume
28 Oct 2575.0150.075.0149.030.46M
27 Oct 2599.0124.094.0124.019.2M
24 Oct 2587.0177.087.0171.031.18M
23 Oct 2598.0170.098.0170.045.29M
22 Oct 2576.0122.076.0120.017.94M
21 Oct 2566.095.065.090.017.68M
20 Oct 25129.0177.0129.0177.032.44M
17 Oct 2574.0110.068.0110.017.5M
16 Oct 25111.0143.0111.0142.024.83M
15 Oct 25114.0135.0114.0135.046.88M

API SERVICE  NEW

Have you tried our new API Service yet?

For more information, visit our API page.

You can get your ApiKey over HERE.

If you're ready to get going, then jump over to:
https://api.eoddata.com

SYMBOL HISTORY

   Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

  Download

TECHNICAL INDICATORS

MA5:146.801.5%
MA10:138.807.3%
MA20:149.550.4%
MA50:144.243.3%
MA100:138.257.8%
MA200:131.9412.9%
STO9:67.82
STO14:67.05
RSI14:50.80
WPR14:-32.95
MTM14:-29.00
ROC14:-0.16 
ATR:69.14 
Week High:177.0018.8%
Week Low:65.00129.2%
Month High:178.0019.5%
Month Low:65.0012.9%
Year High:215.0044.3%
Year Low:14.00964.3%
Volatility:16.04