ADVFN Logo ADVFN

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

Registration Strip Icon for pro Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

ALATI Actia Group

2.88
0.25 (9.51%)
Feb 27 2025 - Closed
Delayed by 15 minutes

ALATI Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 26 2025 2.63 -0.07 -2.59% 2.70 2.73 2.61 2,714
Feb 25 2025 2.70 -0.04 -1.46% 2.74 2.74 2.67 2,165
Feb 24 2025 2.74 -0.02 -0.72% 2.80 2.82 2.74 3,012
Feb 21 2025 2.76 0.03 1.10% 2.73 2.78 2.62 2,123
Feb 20 2025 2.73 -0.03 -1.09% 2.76 2.85 2.73 7,149
Feb 19 2025 2.76 0.09 3.37% 2.67 2.88 2.64 10,795
Feb 18 2025 2.67 0.12 4.71% 2.64 2.67 2.60 5,661
Feb 17 2025 2.55 0.03 1.19% 2.51 2.58 2.51 2,084
Feb 14 2025 2.52 0.01 0.40% 2.50 2.52 2.50 1,232
Feb 13 2025 2.51 0.03 1.21% 2.50 2.51 2.48 1,195
Feb 12 2025 2.48 0.00 0.00% 2.48 2.48 2.48 0.00
Feb 11 2025 2.48 -0.01 -0.40% 2.45 2.48 2.43 3,333
Feb 10 2025 2.49 0.02 0.81% 2.47 2.49 2.45 1,807
Feb 07 2025 2.47 -0.05 -1.98% 2.52 2.52 2.41 4,027
Feb 06 2025 2.52 0.05 2.02% 2.49 2.52 2.41 3,697
Feb 05 2025 2.47 0.09 3.78% 2.41 2.47 2.41 3,321
Feb 04 2025 2.38 -0.14 -5.56% 2.52 2.52 2.38 4,709
Feb 03 2025 2.52 0.12 5.00% 2.40 2.53 2.40 5,076
Jan 31 2025 2.40 0.00 0.00% 2.43 2.43 2.37 1,857
Jan 30 2025 2.40 0.02 0.84% 2.40 2.70 2.39 106,360
Jan 29 2025 2.38 -0.05 -2.06% 2.38 2.42 2.37 9,003
Jan 28 2025 2.43 -0.26 -9.67% 2.69 2.69 2.43 14,630
Jan 27 2025 2.69 -0.01 -0.37% 2.74 2.74 2.47 8,257
Jan 24 2025 2.70 0.00 0.00% 2.70 2.73 2.63 2,073
Jan 23 2025 2.70 0.00 0.00% 2.70 2.70 2.67 4,101
Jan 22 2025 2.70 0.07 2.66% 2.67 2.74 2.67 4,403
Jan 21 2025 2.63 0.00 0.00% 2.63 2.63 2.63 0.00
Jan 20 2025 2.63 0.12 4.78% 2.54 2.63 2.54 2,294
Jan 17 2025 2.51 0.02 0.80% 2.51 2.52 2.48 4,272
Jan 16 2025 2.49 -0.06 -2.35% 2.55 2.55 2.49 2,164
Jan 15 2025 2.55 -0.01 -0.39% 2.50 2.55 2.47 7,272
Jan 14 2025 2.56 -0.04 -1.54% 2.60 2.60 2.53 3,910
Jan 13 2025 2.60 -0.05 -1.89% 2.67 2.67 2.60 3,877
Jan 10 2025 2.65 0.00 0.00% 2.64 2.65 2.62 2,480
Jan 09 2025 2.65 -0.04 -1.49% 2.69 2.71 2.60 4,391
Jan 08 2025 2.69 0.05 1.89% 2.67 2.70 2.61 3,667
Jan 07 2025 2.64 -0.10 -3.65% 2.71 2.71 2.64 5,133
Jan 06 2025 2.74 0.04 1.48% 2.74 2.74 2.70 1,189
Jan 03 2025 2.70 -0.01 -0.37% 2.68 2.74 2.68 322
Jan 02 2025 2.71 -0.03 -1.09% 2.74 2.74 2.65 2,168
Dec 31 2024 2.74 0.21 8.30% 2.53 2.74 2.53 2,401
Dec 30 2024 2.53 -0.05 -1.94% 2.61 2.61 2.53 4,106
Dec 27 2024 2.58 -0.04 -1.53% 2.60 2.60 2.56 16,442
Dec 24 2024 2.62 0.00 0.00% 2.61 2.68 2.60 3,164
Dec 23 2024 2.62 -0.03 -1.13% 2.64 2.64 2.62 363
Dec 20 2024 2.65 0.00 0.00% 2.62 2.66 2.62 46,902
Dec 19 2024 2.65 -0.03 -1.12% 2.68 2.68 2.65 1,623
Dec 18 2024 2.68 0.00 0.00% 2.68 2.68 2.66 711
Dec 17 2024 2.68 -0.05 -1.83% 2.76 2.76 2.68 3,641
Dec 16 2024 2.73 0.02 0.74% 2.76 2.76 2.62 4,317
Dec 13 2024 2.71 -0.03 -1.09% 2.74 2.74 2.71 246
Dec 12 2024 2.74 0.05 1.86% 2.69 2.74 2.67 2,016
Dec 11 2024 2.69 0.05 1.89% 2.67 2.69 2.67 824
Dec 10 2024 2.64 -0.05 -1.86% 2.69 2.69 2.64 1,012
Dec 09 2024 2.69 0.04 1.51% 2.70 2.70 2.60 3,668
Dec 06 2024 2.65 0.10 3.92% 2.55 2.65 2.53 4,279
Dec 05 2024 2.55 0.01 0.39% 2.54 2.57 2.54 1,182
Dec 04 2024 2.54 -0.01 -0.39% 2.47 2.56 2.47 6,935
Dec 03 2024 2.55 0.00 0.00% 2.52 2.55 2.49 1,421
Dec 02 2024 2.55 -0.04 -1.54% 2.60 2.60 2.50 3,220
Nov 29 2024 2.59 0.01 0.39% 2.58 2.60 2.58 2,243

Your Recent History

Delayed Upgrade Clock