ADVFN Logo ADVFN

Trending Now

Toplists

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

Hot Features

Registration Strip Icon for pro Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

ALSAF SAFE

0.0108
-0.0013 (-10.74%)
Feb 21 2025 - Closed
Delayed by 15 minutes

ALSAF Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 21 2025 0.0108 -0.0013 -10.74% 0.0125 0.0125 0.0094 2,859,280
Feb 20 2025 0.0121 0.0021 21.00% 0.0103 0.0148 0.0097 3,559,011
Feb 19 2025 0.01 0.0006 6.38% 0.0105 0.0105 0.0092 714,479
Feb 18 2025 0.0094 -0.0007 -6.93% 0.0101 0.0107 0.0086 1,751,707
Feb 17 2025 0.0101 -0.0011 -9.82% 0.0112 0.0112 0.0096 1,212,559
Feb 14 2025 0.0112 -0.0006 -5.08% 0.0118 0.0118 0.0101 463,503
Feb 13 2025 0.0118 0.0007 6.31% 0.0108 0.0118 0.0096 188,882
Feb 12 2025 0.0111 0.00 0.00% 0.0111 0.0111 0.0111 0.00
Feb 11 2025 0.0111 -0.0031 -21.83% 0.014 0.014 0.0107 508,297
Feb 10 2025 0.0142 -0.0007 -4.70% 0.0142 0.0142 0.014 189,878
Feb 07 2025 0.0149 0.00 0.00% 0.015 0.015 0.0142 103,040
Feb 06 2025 0.0149 0.0007 4.93% 0.0155 0.0158 0.0149 91,768
Feb 05 2025 0.0142 -0.0021 -12.88% 0.0155 0.0166 0.014 671,774
Feb 04 2025 0.0163 -0.0024 -12.83% 0.016 0.017 0.015 1,089,046
Feb 03 2025 0.0187 -0.0002 -1.06% 0.017 0.025 0.0161 850,308
Jan 31 2025 0.0189 -0.0011 -5.50% 0.0195 0.02 0.018 165,006
Jan 30 2025 0.02 0.0005 2.56% 0.0191 0.021 0.0191 31,025
Jan 29 2025 0.0195 -0.0015 -7.14% 0.0195 0.0195 0.0185 290,449
Jan 28 2025 0.021 0.0015 7.69% 0.0195 0.021 0.0195 66,139
Jan 27 2025 0.0195 -0.0011 -5.34% 0.0205 0.0205 0.0195 48,068
Jan 24 2025 0.0206 -0.0032 -13.45% 0.0214 0.0234 0.0199 1,029,637
Jan 23 2025 0.0238 -0.0027 -10.19% 0.025 0.025 0.022 532,719
Jan 22 2025 0.0265 -0.0005 -1.85% 0.0249 0.027 0.0238 115,498
Jan 21 2025 0.027 0.00 0.00% 0.027 0.027 0.027 0.00
Jan 20 2025 0.027 -0.0029 -9.70% 0.028 0.028 0.0223 256,749
Jan 17 2025 0.0299 -0.0055 -15.54% 0.0345 0.0345 0.028 640,276
Jan 16 2025 0.0354 -0.0008 -2.21% 0.0354 0.0354 0.0346 43,781
Jan 15 2025 0.0362 -0.0038 -9.50% 0.04 0.0415 0.035 300,850
Jan 14 2025 0.04 -0.0025 -5.88% 0.038 0.04 0.0362 153,642
Jan 13 2025 0.0425 -0.0005 -1.16% 0.043 0.043 0.038 299,953
Jan 10 2025 0.043 -0.001 -2.27% 0.042 0.043 0.0393 333,429
Jan 09 2025 0.044 -0.0025 -5.38% 0.042 0.0445 0.0391 165,110
Jan 08 2025 0.0465 -0.0052 -10.06% 0.0461 0.0505 0.044 498,982
Jan 07 2025 0.0517 -0.0023 -4.26% 0.0525 0.0548 0.041 379,914
Jan 06 2025 0.054 -0.0021 -3.74% 0.057 0.057 0.054 165,737
Jan 03 2025 0.0561 -0.0159 -22.08% 0.072 0.072 0.054 366,363
Jan 02 2025 0.072 0.00 0.00% 0.072 0.076 0.0718 86,912
Dec 31 2024 0.072 0.0181 33.58% 0.06 0.0868 0.055 267,411
Dec 30 2024 0.0539 0.00 0.00% 0.0539 0.0539 0.0539 0.00
Dec 27 2024 0.0539 0.00 0.00% 0.0539 0.0539 0.0539 0.00
Dec 24 2024 0.0539 0.00 0.00% 0.0539 0.0539 0.0539 0.00
Dec 23 2024 0.0539 0.00 0.00% 0.0539 0.0539 0.0539 0.00
Dec 20 2024 0.0539 -0.0031 -5.44% 0.0568 0.0568 0.05 51,665
Dec 19 2024 0.057 0.0006 1.06% 0.06 0.06 0.051 116,424
Dec 18 2024 0.0564 -0.0035 -5.84% 0.06 0.06 0.0564 16,308
Dec 17 2024 0.0599 -0.0001 -0.17% 0.061 0.061 0.0521 22,185
Dec 16 2024 0.06 0.00 0.00% 0.06 0.061 0.06 17,697
Dec 13 2024 0.06 -0.001 -1.64% 0.06 0.061 0.05 100,938
Dec 12 2024 0.061 0.005 8.93% 0.056 0.061 0.0521 62,278
Dec 11 2024 0.056 0.00 0.00% 0.0614 0.0614 0.056 19,619
Dec 10 2024 0.056 -0.0135 -19.42% 0.0695 0.0695 0.056 297,981
Dec 09 2024 0.0695 0.0036 5.46% 0.06 0.0699 0.06 224,085
Dec 06 2024 0.0659 -0.0001 -0.15% 0.0698 0.07 0.061 112,789
Dec 05 2024 0.066 -0.02 -23.26% 0.092 0.1039 0.066 676,476
Dec 04 2024 0.086 0.0166 23.92% 0.0694 0.086 0.0618 80,005
Dec 03 2024 0.0694 0.0033 4.99% 0.066 0.0716 0.0618 110,426
Dec 02 2024 0.0661 -0.0079 -10.68% 0.072 0.072 0.066 166,649
Nov 29 2024 0.074 -0.0156 -17.41% 0.082 0.0888 0.071 178,678
Nov 28 2024 0.0896 0.0023 2.63% 0.0801 0.0999 0.0801 134,671
Nov 27 2024 0.0873 -0.0047 -5.11% 0.0822 0.0909 0.0822 94,934
Nov 26 2024 0.092 -0.008 -8.00% 0.0931 0.114 0.08 187,913
Nov 25 2024 0.10 -0.01 -9.09% 0.119 0.119 0.0911 108,483