Kerlink Historical Data - ALKLK | ADVFN

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

Get Started

Home
Investing
Stocks
Europe
EU
Kerlink (ALKLK)
Kerlink (ALKLK) Historical

Kerlink (ALKLK)

0.558

0.036

( 6.90% )

Updated: 04:47:16

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.002	-0.357142857143	0.56	0.58	0.52	8072	0.53586501	DE
4	0.008	1.45454545455	0.55	0.76	0.49	23206	0.60026465	DE
12	-0.322	-36.5909090909	0.88	0.916	0.49	14987	0.65273012	DE
26	-0.38	-40.5117270789	0.938	1.14	0.49	18580	0.81156529	DE
52	-0.342	-38	0.9	1.14	0.45	18335	0.75004471	DE
156	-5.492	-90.7768595041	6.05	6.28	0.45	24614	2.42425695	DE
260	-0.892	-61.5172413793	1.45	9.86	0.45	45971	3.8071203	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1721406600	0.522	-0.018	-3.33	0.52	0.522	0.52	3100
1721320200	0.54	0.01	1.89	0.53	0.54	0.53	4768
1721233800	0.53	0.01	1.92	0.532	0.546	0.53	2308
1721147400	0.52	-0.02	-3.70	0.532	0.538	0.52	4400
1721061000	0.54	-0.01	-1.82	0.56	0.58	0.534	25782
1720801800	0.55	-0.116	-17.42	0.6	0.6	0.491	95740
1720715400	0.666	0.124	22.88	0.544	0.76	0.51	209404
1720629000	0.542	-0.022	-3.90	0.56	0.56	0.542	2691
1720542600	0.5639999	0.0019999	0.36	0.55	0.5639999	0.542	5518
1720456200	0.562	0	0.00	0.55	0.562	0.542	15910
1720197000	0.562	-0.014	-2.43	0.5699999	0.578	0.562	2651
1720110600	0.576	0	0.00	0.5679999	0.576	0.554	24088
1720024200	0.576	-0.004	-0.69	0.578	0.578	0.552	2908
1719937800	0.58	0.03	5.45	0.548	0.58	0.548	5128
1719851400	0.55	0.05	10.00	0.51	0.55	0.51	10260
1719592200	0.5	-0.03	-5.66	0.528	0.528	0.49	5203
1719505800	0.53	0.02	3.92	0.53	0.536	0.5	7262
1719419400	0.51	-0.01	-1.92	0.522	0.538	0.51	2289
1719333000	0.52	-0.004	-0.76	0.532	0.532	0.5	31703
1719246600	0.524	-0.026	-4.73	0.55	0.55	0.524	3001
1718987400	0.55	0.002	0.36	0.55	0.55	0.524	3430
1718901000	0.548	0.022	4.18	0.524	0.548	0.52	12522
1718814600	0.526	-0.044	-7.72	0.556	0.556	0.526	14484
1718728200	0.5699999	-0.002	-0.35	0.5659999	0.5699999	0.55	15901
1718641800	0.5719999	-0.028	-4.67	0.598	0.598	0.554	12584
1718382600	0.6	-0.066	-9.91	0.658	0.678	0.6	26360
1718296200	0.666	-0.016	-2.35	0.6959999	0.6959999	0.64	20820
1718209800	0.682	0	0.00	0.68	0.682	0.656	19499
1718123400	0.682	-0.006	-0.87	0.6899999	0.708	0.682	1873
1718037000	0.6879999	-0.012	-1.71	0.6879999	0.6879999	0.6879999	4200
1717777800	0.7	-0.002	-0.28	0.712	0.72	0.7	931
1717691400	0.702	0.002	0.29	0.702	0.718	0.6919999	4618
1717605000	0.7	0.0060001	0.86	0.6939999	0.7	0.662	21330
1717518600	0.6939999	0.0139999	2.06	0.67	0.708	0.652	29952
1717432200	0.68	-0.084	-10.99	0.764	0.8	0.68	43869
1717173000	0.764	-0.02	-2.55	0.778	0.778	0.764	5936
1717086600	0.784	0.014	1.82	0.772	0.8	0.764	4393
1717000200	0.77	-0.018	-2.28	0.8	0.8	0.77	1517
1716913800	0.788	-0.002	-0.25	0.79	0.79	0.78	2711
1716827400	0.79	0	0.00	0.8	0.8	0.78	2232
1716568200	0.79	0.04	5.33	0.75	0.79	0.75	4811
1716481800	0.75	0.002	0.27	0.748	0.75	0.748	1284
1716395400	0.748	0.008	1.08	0.75	0.75	0.73	5587
1716309000	0.74	-0.014	-1.86	0.756	0.756	0.74	8999
1716222600	0.754	-0.026	-3.33	0.77	0.77	0.754	464
1715963400	0.78	0.062	8.64	0.718	0.78	0.704	14000
1715877000	0.718	-0.018	-2.45	0.71	0.736	0.7	10275
1715790600	0.736	-0.038	-4.91	0.78	0.78	0.718	19993
1715704200	0.774	0.012	1.57	0.77	0.79	0.752	3921
1715617800	0.762	-0.062	-7.52	0.792	0.796	0.734	21656
1715358600	0.824	-0.002	-0.24	0.826	0.826	0.79	1734
1715272200	0.826	-0.012	-1.43	0.8199999	0.828	0.8	4770
1715185800	0.838	0.008	0.96	0.8179999	0.838	0.79	11052
1715099400	0.83	-0.01	-1.19	0.84	0.84	0.79	17626
1715013000	0.84	-0.03	-3.45	0.882	0.896	0.826	29085
1714753800	0.87	-0.014	-1.58	0.884	0.884	0.87	979
1714667400	0.884	-0.016	-1.78	0.9	0.9	0.884	1291
1714494600	0.9	-0.006	-0.66	0.898	0.9	0.86	6194
1714408200	0.906	-0.002	-0.22	0.88	0.916	0.872	7210
1714149000	0.908	0.018	2.02	0.878	0.91	0.85	15443
1714062600	0.89	0.042	4.95	0.848	0.89	0.83	11475
1713976200	0.848	0.022	2.66	0.83	0.85	0.8219999	3116
1713889800	0.826	-0.086	-9.43	0.91	0.92	0.824	33295
1713803400	0.912	-0.018	-1.94	0.91	0.928	0.8199999	29656

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