BLACK FRIDAY

ADVFN

Celebrating 25 years Est 1999-2024

Save up to 50%* for Small Cap Pro

1 year 30%, 2 years 40% and *3 years 50%

*Across 3 years $2158.56 only $1079.28

ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

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

Sign Up

Already a member? Sign in

Interactive Brokers

Interactive Brokers
Market Data
News
Trading Tools
Markets
Discover

Hot Features

Follow Feed

Connect with traders and investors in our Follow Feed community.

Options Flow

Explore comprehensive options data and use advanced filters with Options Flow.

Monitor

Organize and monitor your stock and asset watchlist with Monitor.
AI Sign In Premium IconPremium Help Menu
S&P 500
6,047.15
0.81%
US Tech 100
20,607.20
1.07%
Dow Jones
44,782.00
-0.29%
Brent Oil
71.895
0.01%
Bitcoin
95,710.61
-0.16%
Registration Strip Icon for smarter Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
Get Started
  1. Home
  2. Investing
  3. Stocks
  4. Europe
  5. EU
  6. Archos (ALJXR)

  7. Archos (ALJXR) Historical

ALJXR Archos

0.115
0.00 (0.00%)
Dec 02 2024 - Closed
Delayed by 15 minutes

ALJXR Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 02 2024 0.115 0.00 0.00% 0.12 0.12 0.1144 500,907
Nov 29 2024 0.115 -0.004 -3.36% 0.12 0.12 0.114 254,119
Nov 28 2024 0.119 0.0022 1.88% 0.119 0.1234 0.1136 614,702
Nov 27 2024 0.1168 0.00 0.00% 0.1196 0.1202 0.1168 335,933
Nov 26 2024 0.1168 -0.0016 -1.35% 0.1162 0.1196 0.1162 195,013
Nov 25 2024 0.1184 -0.0012 -1.00% 0.12 0.1212 0.116 132,363
Nov 22 2024 0.1196 0.0002 0.17% 0.1236 0.1236 0.118 205,603
Nov 21 2024 0.1194 0.0012 1.02% 0.1182 0.1212 0.116 343,195
Nov 20 2024 0.1182 -0.0014 -1.17% 0.1182 0.124 0.118 670,265
Nov 19 2024 0.1196 -0.0014 -1.16% 0.1238 0.1238 0.1164 356,118
Nov 18 2024 0.121 0.0008 0.67% 0.126 0.126 0.1188 177,477
Nov 15 2024 0.1202 -0.0022 -1.80% 0.121 0.1244 0.1202 225,338
Nov 14 2024 0.1224 0.0024 2.00% 0.1216 0.13 0.12 1,460,598
Nov 13 2024 0.12 0.00 0.00% 0.12 0.12 0.12 0.00
Nov 12 2024 0.12 0.00 0.00% 0.12 0.12 0.12 0.00
Nov 11 2024 0.12 -0.001 -0.83% 0.1192 0.1214 0.118 82,264
Nov 08 2024 0.121 0.0002 0.17% 0.12 0.1216 0.1182 126,830
Nov 07 2024 0.1208 0.0022 1.85% 0.122 0.122 0.1168 101,817
Nov 06 2024 0.1186 -0.005 -4.05% 0.1236 0.1242 0.1162 575,570
Nov 05 2024 0.1236 -0.0004 -0.32% 0.1262 0.1262 0.1178 168,630
Nov 04 2024 0.124 0.0066 5.62% 0.12 0.128 0.116 207,675
Nov 01 2024 0.1174 -0.0026 -2.17% 0.1198 0.1234 0.115 65,704
Oct 31 2024 0.12 -0.0008 -0.66% 0.1206 0.1224 0.115 251,311
Oct 30 2024 0.1208 -0.0016 -1.31% 0.1232 0.124 0.12 290,040
Oct 29 2024 0.1224 -0.0024 -1.92% 0.1246 0.125 0.122 92,922
Oct 28 2024 0.1248 0.0014 1.13% 0.124 0.1264 0.1224 100,483
Oct 25 2024 0.1234 -0.0018 -1.44% 0.1242 0.1258 0.12 340,770
Oct 24 2024 0.1252 0.0004 0.32% 0.133 0.133 0.1242 741,588
Oct 23 2024 0.1248 0.0036 2.97% 0.125 0.1288 0.1204 887,733
Oct 22 2024 0.1212 0.0024 2.02% 0.126 0.146 0.1212 5,240,859
Oct 21 2024 0.1188 0.0016 1.37% 0.1192 0.1192 0.1156 146,303
Oct 18 2024 0.1172 0.0004 0.34% 0.112 0.12 0.112 238,296
Oct 17 2024 0.1168 0.005 4.47% 0.115 0.1176 0.111 206,428
Oct 16 2024 0.1118 0.00 0.00% 0.1118 0.1118 0.1118 0.00
Oct 15 2024 0.1118 -0.001 -0.89% 0.1188 0.1188 0.1118 177,226
Oct 14 2024 0.1128 -0.0022 -1.91% 0.1188 0.1188 0.1112 108,422
Oct 11 2024 0.115 -0.005 -4.17% 0.1204 0.1204 0.111 496,391
Oct 10 2024 0.12 0.00 0.00% 0.12 0.12 0.12 0.00
Oct 09 2024 0.12 0.0008 0.67% 0.118 0.1244 0.118 210,656
Oct 08 2024 0.1192 -0.0056 -4.49% 0.1236 0.124 0.116 230,071
Oct 07 2024 0.1248 0.0092 7.96% 0.117 0.1264 0.1168 817,336
Oct 04 2024 0.1156 0.0044 3.96% 0.111 0.1184 0.111 474,995
Oct 03 2024 0.1112 -0.0018 -1.59% 0.113 0.115 0.1074 280,891
Oct 02 2024 0.113 -0.0022 -1.91% 0.1188 0.1216 0.1072 409,850
Oct 01 2024 0.1152 0.0094 8.88% 0.1096 0.1296 0.1052 1,226,860
Sep 30 2024 0.1058 -0.0048 -4.34% 0.1084 0.1096 0.105 378,360
Sep 27 2024 0.1106 -0.0062 -5.31% 0.119 0.119 0.1066 683,946
Sep 26 2024 0.1168 -0.0002 -0.17% 0.1204 0.1204 0.113 267,046
Sep 25 2024 0.117 -0.003 -2.50% 0.12 0.12 0.1142 350,359
Sep 24 2024 0.12 0.001 0.84% 0.1218 0.1218 0.1158 139,409
Sep 23 2024 0.119 0.0004 0.34% 0.1204 0.1204 0.115 160,568
Sep 20 2024 0.1186 0.0006 0.51% 0.118 0.125 0.1146 584,500
Sep 19 2024 0.118 -0.0018 -1.50% 0.12 0.1214 0.1166 449,937
Sep 18 2024 0.1198 0.001 0.84% 0.119 0.1216 0.1166 624,686
Sep 17 2024 0.1188 -0.005 -4.04% 0.1238 0.1238 0.1128 635,687
Sep 16 2024 0.1238 -0.0052 -4.03% 0.129 0.1306 0.12 767,861
Sep 13 2024 0.129 -0.0042 -3.15% 0.134 0.134 0.129 424,408
Sep 12 2024 0.1332 0.0008 0.60% 0.1324 0.1362 0.1324 373,444
Sep 11 2024 0.1324 0.0002 0.15% 0.132 0.136 0.1314 256,456
Sep 10 2024 0.1322 -0.0008 -0.60% 0.135 0.135 0.1316 206,375
Sep 09 2024 0.133 -0.002 -1.48% 0.135 0.135 0.131 273,511
Sep 06 2024 0.135 0.001 0.75% 0.135 0.135 0.1324 266,010
Sep 05 2024 0.134 0.0036 2.76% 0.1302 0.135 0.1302 526,849
Sep 04 2024 0.1304 -0.0062 -4.54% 0.1324 0.1374 0.1304 481,113

Your Recent History

EU
ALJXR
Archos
Delayed Upgrade Clock
ADVFN Logo
InvestorsHub

United States
Company
Business
Popular
Get The App
App Store
Google Play

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

© 2024 ADVFN PLC - All Rights Reserved

BLACK FRIDAY

ADVFN

Celebrating 25 years Est 1999-2024

Save up to 50%* for Ultimate Trader

1 year 30%, 2 years 40% and *3 years 40%

*Across 3 years $3395.52 only $1697.76