Drone Volt More Historical Data - ALDRV | ADVFN

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

Get Started

Home
Investing
Stocks
Europe
EU
Drone Volt (ALDRV)
Drone Volt (ALDRV) Historical

ALDRV Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Mar 05 2025	0.46	0.1921	71.71%	0.29	0.46	0.2701	4,742,242
Mar 04 2025	0.2679	0.0194	7.81%	0.2588	0.274	0.25	905,168
Mar 03 2025	0.2485	-0.0015	-0.60%	0.255	0.258	0.245	259,755
Feb 28 2025	0.25	-0.0015	-0.60%	0.255	0.259	0.2472	174,260
Feb 27 2025	0.2515	-0.0065	-2.52%	0.258	0.2599	0.249	194,025
Feb 26 2025	0.258	0.0026	1.02%	0.2585	0.26	0.2491	121,100
Feb 25 2025	0.2554	-0.0046	-1.77%	0.26	0.2607	0.2443	197,916
Feb 24 2025	0.26	0.0064	2.52%	0.262	0.262	0.2503	127,984
Feb 21 2025	0.2536	-0.0074	-2.84%	0.264	0.264	0.253	137,426
Feb 20 2025	0.261	0.019	7.85%	0.267	0.2698	0.248	837,957
Feb 19 2025	0.242	-0.008	-3.20%	0.25	0.251	0.241	87,229
Feb 18 2025	0.25	-0.005	-1.96%	0.253	0.2599	0.236	326,551
Feb 17 2025	0.255	0.01	4.08%	0.245	0.26	0.2401	638,208
Feb 14 2025	0.245	0.007	2.94%	0.238	0.245	0.234	212,674
Feb 13 2025	0.238	-0.0119	-4.76%	0.2364	0.244	0.225	803,760
Feb 12 2025	0.2499	-0.0001	-0.04%	0.2465	0.26	0.228	592,980
Feb 11 2025	0.25	-0.0004	-0.16%	0.2502	0.2589	0.248	490,205
Feb 10 2025	0.2504	0.0004	0.16%	0.2599	0.26	0.2503	96,193
Feb 07 2025	0.25	0.002	0.81%	0.248	0.2696	0.248	308,352
Feb 06 2025	0.248	-0.027	-9.82%	0.2705	0.275	0.2436	412,162
Feb 05 2025	0.275	-0.025	-8.33%	0.305	0.305	0.275	274,052
Feb 04 2025	0.30	0.002	0.67%	0.295	0.3069	0.295	41,162
Feb 03 2025	0.298	-0.008	-2.61%	0.31	0.31	0.29	89,268
Jan 31 2025	0.306	0.00	0.00%	0.301	0.31	0.301	63,681
Jan 30 2025	0.306	0.005	1.66%	0.301	0.31	0.301	57,686
Jan 29 2025	0.301	-0.0069	-2.24%	0.31	0.3101	0.30	41,436
Jan 28 2025	0.3079	0.0179	6.17%	0.29	0.311	0.29	164,996
Jan 27 2025	0.29	-0.004	-1.36%	0.29	0.2938	0.29	109,305
Jan 24 2025	0.294	-0.0092	-3.03%	0.30	0.30	0.29	225,065
Jan 23 2025	0.3032	0.00	0.00%	0.3032	0.3032	0.3032	0.00
Jan 22 2025	0.3032	0.00	0.00%	0.3032	0.3032	0.3032	0.00
Jan 21 2025	0.3032	-0.0068	-2.19%	0.302	0.3079	0.302	85,464
Jan 20 2025	0.31	-0.0098	-3.06%	0.31	0.3189	0.307	135,170
Jan 17 2025	0.3198	-0.0302	-8.63%	0.33	0.3358	0.302	268,464
Jan 16 2025	0.35	-0.038	-9.79%	0.37	0.37	0.34	380,095
Jan 15 2025	0.388	-0.062	-13.78%	0.45	0.45	0.37	650,359
Jan 14 2025	0.45	-0.0164	-3.52%	0.474	0.496	0.4421	314,830
Jan 13 2025	0.4664	0.0184	4.11%	0.461	0.50	0.46	201,070
Jan 10 2025	0.448	-0.0505	-10.13%	0.5197	0.5198	0.4301	364,949
Jan 09 2025	0.4985	0.0315	6.75%	0.4699	0.54	0.445	711,258
Jan 08 2025	0.467	0.092	24.53%	0.387	0.467	0.3752	556,020
Jan 07 2025	0.375	0.0093	2.54%	0.3602	0.3869	0.36	73,510
Jan 06 2025	0.3657	-0.0042	-1.14%	0.35	0.3659	0.35	39,729
Jan 03 2025	0.3699	0.0022	0.60%	0.37	0.371	0.358	30,352
Jan 02 2025	0.3677	0.0031	0.85%	0.3646	0.37	0.3501	36,233
Dec 31 2024	0.3646	-0.0009	-0.25%	0.3655	0.3699	0.35	92,573
Dec 30 2024	0.3655	0.0058	1.61%	0.35	0.375	0.35	69,847
Dec 27 2024	0.3597	-0.0083	-2.26%	0.365	0.3679	0.3521	62,338
Dec 24 2024	0.368	0.0095	2.65%	0.35	0.37	0.35	25,854
Dec 23 2024	0.3585	-0.0115	-3.11%	0.382	0.382	0.3511	77,710
Dec 20 2024	0.37	-0.004	-1.07%	0.374	0.374	0.3602	45,232
Dec 19 2024	0.374	-0.006	-1.58%	0.3896	0.3896	0.37	83,274
Dec 18 2024	0.38	0.0368	10.72%	0.3434	0.38	0.3434	149,412
Dec 17 2024	0.3432	-0.0148	-4.13%	0.3523	0.36	0.343	30,010
Dec 16 2024	0.358	-0.0105	-2.85%	0.3528	0.36	0.3528	38,545
Dec 13 2024	0.3685	0.0035	0.96%	0.36	0.3686	0.3528	66,913
Dec 12 2024	0.365	0.006	1.67%	0.36	0.3686	0.3521	75,515
Dec 11 2024	0.359	0.0154	4.48%	0.3596	0.36	0.3503	57,635
Dec 10 2024	0.3436	0.00	0.00%	0.3436	0.3436	0.3436	0.00
Dec 09 2024	0.3436	0.0005	0.15%	0.345	0.35	0.3431	32,168
Dec 06 2024	0.3431	-0.0119	-3.35%	0.356	0.3599	0.3431	46,282

iShares MSCI ACWI

Gibraltar Industries

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