FRA, DWV End of Day and Historical Stock Data []

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

APINEW HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

FRA, DWV: ANGLE plc

02 Sep 2025

LAST: 0.0825	CHANGE: 0.05	OPEN: 0.0795	HIGH: 0.1130	ASK: 0.0000	VOLUME: 1.6K
LAST: 0.0825	CHG(%): 146.27	PREV: 0.0335	LOW: 0.0795	BID: 0.0000

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
02 Sep 25	0.0795	0.1130	0.0795	0.0825	1.6K
01 Sep 25	0.0715	0.0715	0.0335	0.0335	223
29 Aug 25	0.0665	0.0720	0.0665	0.0720	223
28 Aug 25	0.0720	0.0720	0.0665	0.0665	223
27 Aug 25	0.0720	0.0720	0.0720	0.0720	223
26 Aug 25	0.0720	0.0720	0.0720	0.0720	223
25 Aug 25	0.0715	0.0720	0.0715	0.0720	223
22 Aug 25	0.0690	0.0715	0.0690	0.0715	223
21 Aug 25	0.0660	0.0690	0.0660	0.0690	223
20 Aug 25	0.0635	0.0660	0.0635	0.0660	223

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jan 01, 0001

Add to Watchlist

DOWNLOAD DATA

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

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

TECHNICAL INDICATORS

MA5:	0.07
MA10:	0.07
MA20:	0.06
MA50:	0.07
MA100:	0.08
MA200:	0.10
STO9:	61.64
STO14:	61.64
RSI14:	59.13
MTM14:	0.02
ROC14:	0.41
ATR:	0.01
Week High:	0.11
Week Low:	0.03
Month High:	0.11
Month Low:	0.03
Year High:	0.19
Year Low:	0.03
Volatility:	21.52