Adeunis More Historical Data - ALARF | ADVFN

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

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

ALARF Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Dec 27 2024	0.93	0.048	5.44%	0.896	0.93	0.872	1,038
Dec 24 2024	0.882	-0.014	-1.56%	0.88	0.896	0.88	2,098
Dec 23 2024	0.896	-0.044	-4.68%	0.762	0.896	0.762	7,875
Dec 20 2024	0.94	0.21	28.77%	0.73	0.94	0.73	5,273
Dec 19 2024	0.73	-0.05	-6.41%	0.80	0.92	0.73	9,255
Dec 18 2024	0.78	0.058	8.03%	0.80	0.80	0.724	2,078
Dec 17 2024	0.722	0.008	1.12%	0.72	0.78	0.714	4,143
Dec 16 2024	0.714	0.034	5.00%	0.65	0.714	0.65	655
Dec 13 2024	0.68	0.00	0.00%	0.70	0.70	0.68	283
Dec 12 2024	0.68	-0.072	-9.57%	0.752	0.752	0.68	2,186
Dec 11 2024	0.752	-0.004	-0.53%	0.76	0.76	0.75	1,146
Dec 10 2024	0.756	-0.02	-2.58%	0.762	0.762	0.756	2,184
Dec 09 2024	0.776	0.088	12.79%	0.67	0.776	0.67	9,206
Dec 06 2024	0.688	-0.008	-1.15%	0.68	0.698	0.678	390
Dec 05 2024	0.696	-0.098	-12.34%	0.78	0.78	0.696	4,063
Dec 04 2024	0.794	0.03	3.93%	0.80	0.80	0.702	2,818
Dec 03 2024	0.764	0.036	4.95%	0.75	0.80	0.676	3,893
Dec 02 2024	0.728	-0.014	-1.89%	0.784	0.92	0.728	17,679
Nov 29 2024	0.742	0.098	15.22%	0.76	0.76	0.742	3,355
Nov 28 2024	0.644	-0.136	-17.44%	0.58	0.644	0.58	3,521
Nov 27 2024	0.78	-0.002	-0.26%	0.78	0.78	0.78	910
Nov 26 2024	0.782	0.00	0.00%	0.784	0.784	0.782	396
Nov 25 2024	0.782	0.134	20.68%	0.698	0.79	0.698	3,336
Nov 22 2024	0.648	-0.05	-7.16%	0.588	0.648	0.588	1,648
Nov 21 2024	0.698	0.00	0.00%	0.698	0.698	0.698	143
Nov 20 2024	0.698	0.00	0.00%	0.698	0.698	0.698	870
Nov 19 2024	0.698	0.00	0.00%	0.698	0.698	0.698	645
Nov 18 2024	0.698	0.00	0.00%	0.698	0.698	0.493	4,413
Nov 15 2024	0.698	0.122	21.18%	0.64	0.698	0.576	6,686
Nov 14 2024	0.576	0.052	9.92%	0.576	0.576	0.576	0.00
Nov 13 2024	0.524	0.00	0.00%	0.524	0.524	0.524	0.00
Nov 12 2024	0.524	0.00	0.00%	0.524	0.524	0.524	0.00
Nov 11 2024	0.524	0.00	0.00%	0.524	0.524	0.524	180
Nov 08 2024	0.524	0.00	0.00%	0.524	0.524	0.524	0.00
Nov 07 2024	0.524	0.00	0.00%	0.528	0.528	0.524	2,124
Nov 06 2024	0.524	-0.172	-24.71%	0.698	0.698	0.524	800
Nov 05 2024	0.696	0.00	0.00%	0.696	0.696	0.696	0.00
Nov 04 2024	0.696	-0.002	-0.29%	0.698	0.698	0.696	653
Nov 01 2024	0.698	0.122	21.18%	0.632	0.70	0.632	673
Oct 31 2024	0.576	0.123	27.15%	0.472	0.576	0.472	8,908
Oct 30 2024	0.453	-0.197	-30.31%	0.453	0.453	0.453	355
Oct 29 2024	0.65	-0.05	-7.14%	0.70	0.70	0.65	626
Oct 28 2024	0.70	0.01	1.45%	0.69	0.70	0.69	1,003
Oct 25 2024	0.69	0.07	11.29%	0.62	0.69	0.62	1,630
Oct 24 2024	0.62	0.00	0.00%	0.62	0.62	0.62	118
Oct 23 2024	0.62	0.00	0.00%	0.62	0.62	0.62	4
Oct 22 2024	0.62	0.01	1.64%	0.62	0.62	0.62	41
Oct 21 2024	0.61	0.01	1.67%	0.60	0.61	0.60	40
Oct 18 2024	0.60	0.02	3.45%	0.58	0.60	0.58	1,300
Oct 17 2024	0.58	0.02	3.57%	0.58	0.58	0.578	2,290
Oct 16 2024	0.56	0.00	0.00%	0.56	0.56	0.56	0.00
Oct 15 2024	0.56	0.002	0.36%	0.56	0.584	0.56	2,542
Oct 14 2024	0.558	-0.002	-0.36%	0.56	0.56	0.536	1,080
Oct 11 2024	0.56	0.11	24.44%	0.52	0.56	0.468	3,674
Oct 10 2024	0.45	0.00	0.00%	0.45	0.45	0.45	0.00
Oct 09 2024	0.45	-0.078	-14.77%	0.45	0.494	0.45	4,999
Oct 08 2024	0.528	0.00	0.00%	0.528	0.53	0.528	999
Oct 07 2024	0.528	-0.12	-18.52%	0.526	0.54	0.48	12,415
Oct 04 2024	0.648	0.00	0.00%	0.648	0.648	0.648	0.00
Oct 03 2024	0.648	-0.022	-3.28%	0.618	0.648	0.618	556
Oct 02 2024	0.67	0.00	0.00%	0.67	0.67	0.67	500
Oct 01 2024	0.67	0.00	0.00%	0.67	0.67	0.67	283
Sep 30 2024	0.67	-0.002	-0.30%	0.66	0.67	0.60	3,961

Vontobel Financial Produ...

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