Advini More Historical Data - ALAVI | ADVFN

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

Get Started

Home
Investing
Stocks
Europe
EU
Advini (ALAVI)
Advini (ALAVI) Historical

ALAVI Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Dec 20 2024	13.20	0.20	1.54%	13.00	13.20	13.00	321
Dec 19 2024	13.00	-0.20	-1.52%	13.60	13.60	13.00	1,338
Dec 18 2024	13.20	-0.50	-3.65%	13.20	13.40	13.20	343
Dec 17 2024	13.70	0.10	0.74%	13.60	13.70	13.50	105
Dec 16 2024	13.60	-0.40	-2.86%	13.80	13.80	13.60	231
Dec 13 2024	14.00	0.10	0.72%	13.90	14.00	13.90	11
Dec 12 2024	13.90	-0.10	-0.71%	13.90	13.90	13.80	101
Dec 11 2024	14.00	0.20	1.45%	13.80	14.00	13.70	198
Dec 10 2024	13.80	0.10	0.73%	13.70	13.80	13.70	3
Dec 09 2024	13.70	-0.30	-2.14%	14.00	14.20	13.70	308
Dec 06 2024	14.00	0.00	0.00%	14.10	14.10	14.00	114
Dec 05 2024	14.00	-0.20	-1.41%	14.20	14.20	14.00	57
Dec 04 2024	14.20	0.20	1.43%	14.00	14.20	14.00	72
Dec 03 2024	14.00	-0.40	-2.78%	14.40	14.40	14.00	240
Dec 02 2024	14.40	0.00	0.00%	14.40	14.40	14.40	11
Nov 29 2024	14.40	0.20	1.41%	14.20	14.40	14.20	17
Nov 28 2024	14.20	0.00	0.00%	14.20	14.20	14.20	17
Nov 27 2024	14.20	0.20	1.43%	14.00	14.20	14.00	16
Nov 26 2024	14.00	0.00	0.00%	14.00	14.00	14.00	1
Nov 25 2024	14.00	0.00	0.00%	14.40	14.40	14.00	52
Nov 22 2024	14.00	0.00	0.00%	14.00	14.00	14.00	410
Nov 21 2024	14.00	-0.20	-1.41%	14.20	14.20	14.00	121
Nov 20 2024	14.20	0.20	1.43%	14.00	14.20	14.00	16
Nov 19 2024	14.00	-0.70	-4.76%	14.70	14.70	13.40	425
Nov 18 2024	14.70	0.10	0.68%	14.70	14.70	14.70	7
Nov 15 2024	14.60	-0.20	-1.35%	14.80	14.80	14.60	143
Nov 14 2024	14.80	-0.60	-3.90%	14.80	14.80	14.80	36
Nov 13 2024	15.40	0.00	0.00%	15.40	15.40	15.40	0.00
Nov 12 2024	15.40	0.00	0.00%	15.40	15.40	15.40	0.00
Nov 11 2024	15.40	0.00	0.00%	15.40	15.40	15.00	44
Nov 08 2024	15.40	0.00	0.00%	15.40	15.40	15.40	3
Nov 07 2024	15.40	0.10	0.65%	15.30	15.40	15.30	2
Nov 06 2024	15.30	0.00	0.00%	15.30	15.30	15.30	101
Nov 05 2024	15.30	0.00	0.00%	15.30	15.30	15.30	11
Nov 04 2024	15.30	-0.30	-1.92%	15.60	15.60	15.30	51
Nov 01 2024	15.60	0.00	0.00%	15.60	15.60	15.60	213
Oct 31 2024	15.60	0.80	5.41%	14.80	15.60	14.70	304
Oct 30 2024	14.80	0.00	0.00%	14.80	14.80	14.70	56
Oct 29 2024	14.80	0.30	2.07%	14.50	14.80	14.50	8
Oct 28 2024	14.50	-0.10	-0.68%	14.60	14.60	14.50	50
Oct 25 2024	14.60	0.00	0.00%	14.60	14.60	14.60	0.00
Oct 24 2024	14.60	-1.00	-6.41%	14.50	15.60	14.50	5,063
Oct 23 2024	15.60	0.40	2.63%	15.20	15.60	15.20	548
Oct 22 2024	15.20	0.00	0.00%	15.20	15.20	15.20	1
Oct 21 2024	15.20	0.60	4.11%	15.40	15.40	15.20	202
Oct 18 2024	14.60	0.00	0.00%	14.60	14.60	14.60	1
Oct 17 2024	14.60	0.00	0.00%	15.00	15.00	14.60	220
Oct 16 2024	14.60	0.00	0.00%	14.60	14.60	14.60	0.00
Oct 15 2024	14.60	-0.10	-0.68%	14.70	14.70	14.60	16
Oct 14 2024	14.70	-0.10	-0.68%	15.40	15.40	14.70	587
Oct 11 2024	14.80	-0.20	-1.33%	14.80	14.80	14.80	39
Oct 10 2024	15.00	0.00	0.00%	15.00	15.00	15.00	0.00
Oct 09 2024	15.00	0.00	0.00%	15.00	15.00	15.00	7
Oct 08 2024	15.00	1.20	8.70%	14.40	15.00	14.40	349
Oct 07 2024	13.80	-0.20	-1.43%	14.00	14.10	13.80	179
Oct 04 2024	14.00	0.00	0.00%	14.00	14.00	14.00	1
Oct 03 2024	14.00	0.20	1.45%	13.80	14.00	13.80	51
Oct 02 2024	13.80	0.00	0.00%	13.80	13.80	13.80	44
Oct 01 2024	13.80	0.00	0.00%	13.90	13.90	13.80	51
Sep 30 2024	13.80	0.00	0.00%	13.80	13.80	13.80	1
Sep 27 2024	13.80	0.00	0.00%	13.80	13.80	13.80	116
Sep 26 2024	13.80	0.00	0.00%	13.80	13.80	13.80	1
Sep 25 2024	13.80	0.00	0.00%	13.80	13.80	13.80	1
Sep 24 2024	13.80	-0.10	-0.72%	13.90	13.90	13.80	86
Sep 23 2024	13.90	0.10	0.72%	13.90	13.90	13.90	1

Beheerstrategie NV

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