Altheora Historical Data - ALORA | ADVFN

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

Get Started

Home
Investing
Stocks
Europe
EU
Altheora (ALORA)
Altheora (ALORA) Historical

Altheora (ALORA)

0.384

0.00

(0.00%)

Closed February 16 11:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.006	1.5873015873	0.378	0.433	0.37	40184	0.40053368	DE
4	0.054	16.3636363636	0.33	0.56	0.3	77810	0.42246567	DE
12	0.028	7.86516853933	0.356	0.56	0.3	29987	0.41577886	DE
26	-0.036	-8.57142857143	0.42	0.56	0.3	17300	0.41537502	DE
52	-0.162	-29.6703296703	0.546	0.596	0.3	18060	0.44669993	DE
156	-1.606	-80.7035175879	1.99	1.995	0.3	16924	0.62805748	DE
260	-1.356	-77.9310344828	1.74	2.17	0.3	15255	0.75323128	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1739554200	0.384	0	0.00	0.384	0.388	0.38	5571
1739467800	0.384	-0.004	-1.03	0.388	0.388	0.384	4014
1739381400	0.388	-0.002	-0.51	0.39	0.394	0.37	44625
1739295000	0.39	-0.01	-2.50	0.4	0.402	0.376	24364
1739208600	0.4	-0.01	-2.44	0.416	0.42	0.384	32857
1738949400	0.4099999	0.0319999	8.47	0.378	0.433	0.37	95059
1738863000	0.378	-0.003	-0.79	0.382	0.398	0.372	31882
1738776600	0.381	-0.071	-15.71	0.453	0.46	0.38	216902
1738690200	0.452	0.008	1.80	0.48	0.53	0.435	493142
1738603800	0.444	0.105	30.97	0.339	0.56	0.339	379273
1738344600	0.339	-0.001	-0.29	0.34	0.34	0.337	359
1738258200	0.34	0.012	3.66	0.328	0.34	0.328	6945
1738171800	0.328	0.004	1.23	0.324	0.331	0.324	2002
1738085400	0.324	0.002	0.62	0.322	0.324	0.308	5027
1737999000	0.322	0.012	3.87	0.31	0.322	0.301	5493
1737739800	0.31	-0.025	-7.46	0.349	0.349	0.3	41394
1737653400	0.335	0	0.00	0.335	0.335	0.335	0
1737567000	0.335	0	0.00	0.335	0.335	0.335	0
1737480600	0.335	-0.018	-5.10	0.353	0.358	0.33	9945
1737394200	0.353	0.013	3.82	0.34	0.359	0.34	3982
1737135000	0.34	0.01	3.03	0.33	0.342	0.33	3314
1737048600	0.33	-0.014	-4.07	0.3439999	0.3439999	0.33	11709
1736962200	0.3439999	-0.006	-1.71	0.35	0.35	0.3439999	901
1736875800	0.35	0.0050001	1.45	0.3449999	0.35	0.3449999	866
1736789400	0.3449999	0	0.00	0.3449999	0.349	0.3449999	562
1736530200	0.3449999	0	0.00	0.3449999	0.349	0.3439999	1037
1736443800	0.3449999	-0.015	-4.17	0.36	0.36	0.3439999	3639
1736357400	0.36	-0.005	-1.37	0.365	0.366	0.3439999	3436
1736271000	0.365	0	0.00	0.365	0.368	0.3469999	14667
1736184600	0.365	-0.004	-1.08	0.369	0.372	0.353	2817
1735925400	0.369	0.009	2.50	0.36	0.369	0.36	221
1735839000	0.36	-0.013	-3.49	0.373	0.375	0.36	9504
1735666200	0.373	0.003	0.81	0.37	0.375	0.37	5861
1735579800	0.37	-0.005	-1.33	0.375	0.375	0.365	5540
1735320600	0.375	-0.005	-1.32	0.38	0.38	0.367	7991
1735061400	0.38	-0.006	-1.55	0.386	0.394	0.378	19664
1734975000	0.386	-0.002	-0.52	0.38	0.386	0.38	4824
1734715800	0.388	0.008	2.11	0.38	0.388	0.38	3686
1734629400	0.38	0.005	1.33	0.376	0.386	0.37	5894
1734543000	0.375	-0.012	-3.10	0.387	0.387	0.375	1630
1734456600	0.387	-0.007	-1.78	0.394	0.398	0.378	6697
1734370200	0.394	0.012	3.14	0.394	0.394	0.378	12244
1734111000	0.382	-0.006	-1.55	0.387	0.388	0.36	6516
1734024600	0.388	0.028	7.78	0.36	0.388	0.36	9276
1733938200	0.36	0.02	5.88	0.353	0.375	0.35	9292
1733851800	0.34	0	0.00	0.34	0.34	0.34	0
1733765400	0.34	0.001	0.29	0.339	0.34	0.339	131
1733506200	0.339	0.002	0.59	0.337	0.342	0.337	1849
1733419800	0.337	-0.003	-0.88	0.34	0.34	0.337	4708
1733333400	0.34	0.005	1.49	0.335	0.34	0.335	3154
1733247000	0.335	-0.015	-4.29	0.349	0.349	0.335	5329
1733160600	0.35	-0.002	-0.57	0.35	0.35	0.343	3039
1732901400	0.352	-0.002	-0.56	0.354	0.355	0.352	3241
1732815000	0.354	-0.003	-0.84	0.356	0.356	0.352	12113
1732728600	0.357	0	0.00	0.357	0.357	0.357	0
1732642200	0.357	0	0.00	0.357	0.36	0.357	1263
1732555800	0.357	-0.005	-1.38	0.368	0.368	0.357	4300
1732296600	0.362	0.01	2.84	0.356	0.362	0.356	1151
1732210200	0.352	-0.013	-3.56	0.365	0.365	0.352	5151
1732123800	0.365	-0.001	-0.27	0.366	0.369	0.363	5496
1732037400	0.366	0.001	0.27	0.37	0.37	0.366	2621
1731951000	0.365	-0.005	-1.35	0.37	0.37	0.365	5326

Claridge Public

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