Altheora Historical Data - ALORA | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

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

Altheora (ALORA)

0.444

0.00

(0.00%)

Closed July 16 11:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.011	2.54041570439	0.433	0.48	0.424	31070	0.44149032	DE
4	0.024	5.71428571429	0.42	0.502	0.418	23810	0.44761314	DE
12	-0.023	-4.92505353319	0.467	0.568	0.41	22574	0.47074043	DE
26	-0.214	-32.5227963526	0.658	0.88	0.4	40101	0.55022738	DE
52	-0.146	-24.7457627119	0.59	0.88	0.35	33273	0.57728706	DE
156	-1.286	-74.3352601156	1.73	2.17	0.35	15400	0.80977135	DE
260	-1.296	-74.4827586207	1.74	2.17	0.35	14974	0.82125525	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1721061000	0.444	-0.002	-0.45	0.448	0.477	0.444	20798
1720801800	0.446	-0.003	-0.67	0.448	0.48	0.44	50545
1720715400	0.449	0.009	2.05	0.44	0.45	0.438	8602
1720629000	0.44	0.007	1.62	0.433	0.452	0.431	42212
1720542600	0.433	0	0.00	0.433	0.443	0.424	33194
1720456200	0.433	-0.027	-5.87	0.46	0.474	0.423	34327
1720197000	0.46	-0.039	-7.82	0.498	0.498	0.454	49437
1720110600	0.499	0.059	13.41	0.442	0.502	0.438	49508
1720024200	0.44	-0.016	-3.51	0.456	0.458	0.433	20885
1719937800	0.456	0.016	3.64	0.44	0.456	0.427	20933
1719851400	0.44	0.02	4.76	0.42	0.44	0.418	20536
1719592200	0.42	-0.002	-0.47	0.422	0.426	0.42	10824
1719505800	0.422	-0.013	-2.99	0.435	0.436	0.42	23182
1719419400	0.435	0.01	2.35	0.425	0.435	0.425	9675
1719333000	0.425	0	0.00	0.425	0.426	0.422	2842
1719246600	0.425	-0.025	-5.56	0.45	0.45	0.42	29267
1718987400	0.45	-0.009	-1.96	0.459	0.46	0.44	14453
1718901000	0.459	-0.001	-0.22	0.46	0.46	0.445	8856
1718814600	0.46	0.022	5.02	0.437	0.48	0.437	13303
1718728200	0.438	0.018	4.29	0.42	0.438	0.42	12815
1718641800	0.42	-0.02	-4.55	0.44	0.442	0.42	26852
1718382600	0.44	-0.021	-4.56	0.461	0.465	0.44	47925
1718296200	0.461	-0.029	-5.92	0.49	0.49	0.46	25613
1718209800	0.49	0.018	3.81	0.472	0.49	0.466	20865
1718123400	0.472	-0.016	-3.28	0.49	0.491	0.472	23367
1718037000	0.488	-0.006	-1.21	0.491	0.491	0.488	1151
1717777800	0.494	-0.004	-0.80	0.498	0.5	0.494	2320
1717691400	0.498	-0.001	-0.20	0.499	0.5	0.49	5555
1717605000	0.499	0.003	0.60	0.496	0.499	0.494	3877
1717518600	0.496	-0.004	-0.80	0.504	0.504	0.491	3620
1717432200	0.5	0.009	1.83	0.498	0.512	0.482	12792
1717173000	0.491	-0.005	-1.01	0.5	0.512	0.484	8117
1717086600	0.496	-0.034	-6.42	0.53	0.532	0.484	36219
1717000200	0.53	0.01	1.92	0.52	0.5679999	0.52	72126
1716913800	0.52	0.002	0.39	0.528	0.536	0.514	28997
1716827400	0.518	-0.006	-1.15	0.524	0.536	0.518	10965
1716568200	0.524	0.004	0.77	0.52	0.524	0.51	4801
1716481800	0.52	0	0.00	0.52	0.546	0.508	43401
1716395400	0.52	0.055	11.83	0.48	0.528	0.47	63169
1716309000	0.465	-0.032	-6.44	0.497	0.497	0.452	41190
1716222600	0.497	0.02	4.19	0.474	0.498	0.471	30780
1715963400	0.477	-0.043	-8.27	0.52	0.522	0.475	27464
1715877000	0.52	0.041	8.56	0.479	0.558	0.479	100947
1715790600	0.479	0.015	3.23	0.464	0.479	0.464	10016
1715704200	0.464	0.002	0.43	0.462	0.464	0.457	7419
1715617800	0.462	0.022	5.00	0.44	0.48	0.433	29810
1715358600	0.44	-0.018	-3.93	0.458	0.46	0.43	22141
1715272200	0.458	0.043	10.36	0.415	0.465	0.413	29731
1715185800	0.415	0.003	0.73	0.413	0.415	0.4109999	6917
1715099400	0.412	-0.008	-1.90	0.431	0.431	0.4099999	21226
1715013000	0.42	0	0.00	0.422	0.436	0.42	13222
1714753800	0.42	-0.015	-3.45	0.435	0.437	0.42	7451
1714667400	0.435	-0.005	-1.14	0.439	0.439	0.432	2765
1714494600	0.44	0	0.00	0.44	0.441	0.44	2347
1714408200	0.44	0	0.00	0.44	0.441	0.44	1776
1714149000	0.44	0.001	0.23	0.44	0.446	0.44	8216
1714062600	0.439	-0.016	-3.52	0.455	0.462	0.43	16614
1713976200	0.455	0.007	1.56	0.448	0.473	0.447	12934
1713889800	0.448	-0.019	-4.07	0.467	0.47	0.448	21003
1713803400	0.467	0.038	8.86	0.428	0.467	0.425	22143
1713544200	0.429	0	0.00	0.429	0.429	0.426	1689
1713457800	0.429	-0.011	-2.50	0.44	0.44	0.429	8937
1713371400	0.44	-0.005	-1.12	0.441	0.45	0.44	8684
1713285000	0.445	-0.035	-7.29	0.48	0.482	0.445	28339

BNP Paribas Issuance

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