Adeunis Historical Data - ALARF | ADVFN

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

Get Started

Home
Investing
Stocks
Europe
EU
Adeunis (ALARF)
Adeunis (ALARF) Historical

Adeunis (ALARF)

0.93

0.04

( 4.49% )

Updated: 10:58:20

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.036	4.02684563758	0.894	0.93	0.89	1073	0.91105128	DE
4	0.28	43.0769230769	0.65	0.94	0.65	2835	0.84614601	DE
12	0.33	55	0.6	0.94	0.453	2457	0.75379568	DE
26	0.475	104.395604396	0.455	0.95	0.45	3673	0.70179549	DE
52	0.69	287.5	0.24	0.95	0.221	4607	0.52777267	DE
156	-2.21	-70.3821656051	3.14	3.45	0.175	5281	0.95154754	DE
260	-4.02	-81.2121212121	4.95	5.36	0.175	7131	2.02289264	DE

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Date	Close	Change	Change %	Open	High	Low	Volume
1736530200	0.89	-0.002	-0.22	0.93	0.93	0.89	1438
1736443800	0.892	-0.038	-4.09	0.93	0.93	0.892	629
1736357400	0.93	0.01	1.09	0.93	0.93	0.89	1276
1736271000	0.92	0	0.00	0.9	0.92	0.89	796
1736184600	0.92	0.028	3.14	0.894	0.93	0.894	1224
1735925400	0.892	-0.002	-0.22	0.9	0.928	0.892	4383
1735839000	0.894	0.054	6.43	0.93	0.93	0.842	2052
1735666200	0.84	-0.07	-7.69	0.91	0.912	0.84	1977
1735579800	0.91	-0.02	-2.15	0.9	0.92	0.878	2011
1735320600	0.93	0.048	5.44	0.896	0.93	0.872	1038
1735061400	0.882	-0.014	-1.56	0.88	0.896	0.88	2098
1734975000	0.896	-0.044	-4.68	0.762	0.896	0.762	7875
1734715800	0.94	0.21	28.77	0.73	0.94	0.73	5273
1734629400	0.73	-0.05	-6.41	0.8	0.92	0.73	9255
1734543000	0.78	0.058	8.03	0.8	0.8	0.724	2078
1734456600	0.722	0.008	1.12	0.72	0.78	0.714	4143
1734370200	0.714	0.034	5.00	0.65	0.714	0.65	655
1734111000	0.68	0	0.00	0.7	0.7	0.68	283
1734024600	0.68	-0.072	-9.57	0.752	0.752	0.68	2186
1733938200	0.752	-0.004	-0.53	0.76	0.76	0.75	1146
1733851800	0.756	-0.02	-2.58	0.762	0.762	0.756	2184
1733765400	0.776	0.0880001	12.79	0.67	0.776	0.67	9206
1733506200	0.6879999	-0.008	-1.15	0.68	0.698	0.678	390
1733419800	0.6959999	-0.098	-12.34	0.78	0.78	0.6959999	4063
1733333400	0.794	0.03	3.93	0.8	0.8	0.702	2818
1733247000	0.764	0.036	4.95	0.75	0.8	0.676	3893
1733160600	0.728	-0.014	-1.89	0.784	0.92	0.728	17679
1732901400	0.742	0.098	15.22	0.76	0.76	0.742	3355
1732815000	0.644	-0.136	-17.44	0.58	0.644	0.58	3521
1732728600	0.78	-0.002	-0.26	0.78	0.78	0.78	910
1732642200	0.782	0	0.00	0.784	0.784	0.782	396
1732555800	0.782	0.134	20.68	0.698	0.79	0.698	3336
1732296600	0.648	-0.05	-7.16	0.588	0.648	0.588	1648
1732210200	0.698	0	0.00	0.698	0.698	0.698	143
1732123800	0.698	0	0.00	0.698	0.698	0.698	870
1732037400	0.698	0	0.00	0.698	0.698	0.698	645
1731951000	0.698	0	0.00	0.698	0.698	0.493	4413
1731691800	0.698	0.122	21.18	0.64	0.698	0.576	6686
1731605400	0.576	0.052	9.92	0.576	0.576	0.576	0
1731519000	0.524	0	0.00	0.524	0.524	0.524	0
1731432600	0.524	0	0.00	0.524	0.524	0.524	0
1731346200	0.524	0	0.00	0.524	0.524	0.524	180
1731087000	0.524	0	0.00	0.524	0.524	0.524	0
1731000600	0.524	0	0.00	0.528	0.528	0.524	2124
1730914200	0.524	-0.172	-24.71	0.698	0.698	0.524	800
1730827800	0.6959999	0	0.00	0.6959999	0.6959999	0.6959999	0
1730741400	0.6959999	-0.002	-0.29	0.698	0.698	0.6959999	653
1730482200	0.698	0.122	21.18	0.632	0.7	0.632	673
1730395800	0.576	0.123	27.15	0.472	0.576	0.472	8908
1730309400	0.453	-0.197	-30.31	0.453	0.453	0.453	355
1730223000	0.65	-0.05	-7.14	0.7	0.7	0.65	626
1730136600	0.7	0.0100001	1.45	0.6899999	0.7	0.6899999	1003
1729873800	0.6899999	0.0699999	11.29	0.62	0.6899999	0.62	1630
1729787400	0.62	0	0.00	0.62	0.62	0.62	118
1729701000	0.62	0	0.00	0.62	0.62	0.62	4
1729614600	0.62	0.01	1.64	0.62	0.62	0.62	41
1729528200	0.61	0.01	1.67	0.6	0.61	0.6	40
1729269000	0.6	0.02	3.45	0.58	0.6	0.58	1300
1729182600	0.58	0.02	3.57	0.58	0.58	0.578	2290
1729096200	0.56	0	0.00	0.56	0.56	0.56	0
1729009800	0.56	0.002	0.36	0.56	0.584	0.56	2542
1728923400	0.558	-0.002	-0.36	0.56	0.56	0.536	1080

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