Mastrad Historical Data - ALMAS | ADVFN

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

Get Started

Home
Investing
Stocks
Europe
EU
Mastrad (ALMAS)
Mastrad (ALMAS) Historical

Mastrad (ALMAS)

0.0106

0.0006

(6.00%)

Closed August 11 11:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.0008	8.16326530612	0.0098	0.0106	0.0086	146085	0.00996032	DE
4	0.0018	20.4545454545	0.0088	0.0126	0.0076	286617	0.00940969	DE
12	-0.001	-8.62068965517	0.0116	0.0146	0.0076	598209	0.01169479	DE
26	0.001	10.4166666667	0.0096	0.0226	0.006	1410592	0.01212843	DE
52	-0.0074	-41.1111111111	0.018	0.029	0.006	1115626	0.01291191	DE
156	-0.5834	-98.2154882155	0.594	0.698	0.006	437474	0.05797271	DE
260	-0.4574	-97.735042735	0.468	0.84	0.006	373484	0.19507421	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1723221000	0.0106	0.0006	6.00	0.0106	0.0106	0.01	82499
1723134600	0.01	0.0002	2.04	0.0098	0.0106	0.009	351303
1723048200	0.0098	0	0.00	0.0098	0.0098	0.0088	55700
1722961800	0.0098	0.0008	8.89	0.009	0.0098	0.009	60401
1722875400	0.009	-0.0008	-8.16	0.009	0.009	0.009	5001
1722616200	0.0098	-0.0002	-2.00	0.0098	0.0098	0.0086	31251
1722529800	0.01	0.0004001	4.17	0.0098	0.01	0.0098	112300
1722443400	0.0095999	0.0009999	11.63	0.0098	0.0098	0.0086	11303
1722357000	0.0086	-0.0006	-6.52	0.0095999	0.0098	0.0084	152501
1722270600	0.0092	0	0.00	0.0092	0.0092	0.0092	0
1722011400	0.0092	0	0.00	0.0092	0.0092	0.0084	52085
1721925000	0.0092	-0.0002	-2.13	0.0092	0.0092	0.0084	37700
1721838600	0.0094	-0.0004	-4.08	0.0098	0.0098	0.0084	51611
1721752200	0.0098	0.0008	8.89	0.0102	0.0102	0.0076	597630
1721665800	0.009	-0.0006	-6.25	0.0095999	0.0106	0.009	535753
1721406600	0.0095999	0	0.00	0.0095999	0.0095999	0.0095999	0
1721320200	0.0095999	0.0005999	6.67	0.0102	0.0126	0.0095999	2381207
1721233800	0.009	0.0012	15.38	0.0088	0.009	0.0078	171312
1721147400	0.0078	-0.0012	-13.33	0.0082	0.0088	0.0076	336151
1721061000	0.009	-0.0002	-2.17	0.0082	0.009	0.0082	115563
1720801800	0.0092	0	0.00	0.0088	0.0092	0.0082	35930
1720715400	0.0092	-0.0002	-2.13	0.0088	0.0092	0.0084	323833
1720629000	0.0094	-0.0002	-2.08	0.0086	0.0095999	0.0086	20678
1720542600	0.0095999	0	0.00	0.0095999	0.0095999	0.009	87580
1720456200	0.0095999	0.0003999	4.35	0.0092	0.01	0.0084	433210
1720197000	0.0092	0	0.00	0.0082	0.0092	0.0082	286714
1720110600	0.0092	0	0.00	0.0092	0.0092	0.0084	92931
1720024200	0.0092	-0.0004	-4.17	0.0098	0.0098	0.0084	654691
1719937800	0.0095999	-0.0002	-2.04	0.0098	0.0098	0.0084	384801
1719851400	0.0098	-0.0002	-2.00	0.0098	0.0098	0.0098	12300
1719592200	0.01	0.0002	2.04	0.0094	0.0102	0.009	507843
1719505800	0.0098	-0.0002	-2.00	0.009	0.0098	0.009	288999
1719419400	0.01	-0.0002	-1.96	0.0104	0.0104	0.0098	363868
1719333000	0.0102	-0.0004	-3.77	0.0102	0.0102	0.0102	105000
1719246600	0.0106	-0.0004	-3.64	0.011	0.011	0.01	610072
1718987400	0.011	0	0.00	0.011	0.011	0.01	349146
1718901000	0.011	-0.0012	-9.84	0.0106	0.012	0.01	1223096
1718814600	0.0122	0.0016	15.09	0.0094	0.0128	0.0086	4733845
1718728200	0.0106	0.0002	1.92	0.0092	0.0114	0.0092	328460
1718641800	0.0104	-0.0006	-5.45	0.01	0.0106	0.0088	714373
1718382600	0.011	-0.0006	-5.17	0.0112	0.0115999	0.011	512254
1718296200	0.0115999	0	0.00	0.0114	0.0118	0.0112	131077
1718209800	0.0115999	-0.0004	-3.33	0.0124	0.0124	0.0115999	316000
1718123400	0.012	0.0002	1.69	0.012	0.012	0.0112	131934
1718037000	0.0118	0	0.00	0.0118	0.0118	0.0118	0
1717777800	0.0118	0	0.00	0.0115999	0.0118	0.0114	245901
1717691400	0.0118	-0.0006	-4.84	0.0122	0.0122	0.0115999	458728
1717605000	0.0124	0	0.00	0.0115999	0.0124	0.0115999	536405
1717518600	0.0124	-0.0008	-6.06	0.0132	0.0132	0.0115999	1021746
1717432200	0.0132	0	0.00	0.0132	0.0132	0.0124	190564
1717173000	0.0132	0.0004	3.12	0.013	0.0132	0.012	692002
1717086600	0.0128	0.0008	6.67	0.0122	0.0138	0.0122	1999505
1717000200	0.012	-0.0002	-1.64	0.0118	0.0126	0.0114	496319
1716913800	0.0122	0.0008	7.02	0.012	0.013	0.0114	1019533
1716827400	0.0114	-0.0006	-5.00	0.012	0.012	0.0114	82701
1716568200	0.012	0.0002	1.69	0.0124	0.0124	0.0114	229498
1716481800	0.0118	-0.001	-7.81	0.0118	0.0128	0.0118	200576
1716395400	0.0128	0.0006	4.92	0.012	0.0128	0.012	215972
1716309000	0.0122	-0.0006	-4.69	0.0132	0.0132	0.012	683859
1716222600	0.0128	-0.001	-7.25	0.0142	0.0146	0.0122	4235886
1715963400	0.0138	0.003	27.78	0.0115999	0.014	0.0108	4566339
1715877000	0.0108	0.0002	1.89	0.0106	0.0114	0.0106	919659
1715790600	0.0106	-0.0022	-17.19	0.012	0.0122	0.0106	2613506
1715704200	0.0128	0	0.00	0.0128	0.0128	0.0128	0
1715617800	0.0128	0.0022	20.75	0.011	0.0136	0.0106	6837678
1715358600	0.0106	-0.0008	-7.02	0.0114	0.0118	0.0106	784356

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