Spartoo Historical Data - ALSPT | ADVFN

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

Get Started

Home
Investing
Stocks
Europe
EU
Spartoo (ALSPT)
Spartoo (ALSPT) Historical

Spartoo (ALSPT)

0.465

0.00

( 0.00% )

Updated: 02:30:37

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.009	-1.89873417722	0.474	0.496	0.46	11953	0.46504767	DE
4	-0.107	-18.7062937063	0.572	0.582	0.46	26495	0.49634841	DE
12	-0.001	-0.214592274678	0.466	0.69	0.46	35665	0.56401073	DE
26	-0.004	-0.852878464819	0.469	0.69	0.38	30363	0.52112472	DE
52	-0.091	-16.3669064748	0.556	0.728	0.313	36112	0.49259833	DE
156	-6.095	-92.9115853659	6.56	6.59	0.313	27659	1.07467066	DE
260	-5.995	-92.8018575851	6.46	6.59	0.313	27482	1.13176006	DE

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Date	Close	Change	Change %	Open	High	Low	Volume
1721925000	0.465	-0.005	-1.06	0.473	0.484	0.464	4983
1721838600	0.47	0.01	2.17	0.476	0.483	0.466	8645
1721752200	0.46	-0.013	-2.75	0.49	0.49	0.46	24186
1721665800	0.473	-0.011	-2.27	0.474	0.496	0.473	9998
1721406600	0.484	0	0.00	0.484	0.484	0.484	0
1721320200	0.484	-0.006	-1.22	0.49	0.49	0.484	2266
1721233800	0.49	-0.01	-2.00	0.5	0.51	0.49	5254
1721147400	0.5	-0.008	-1.57	0.5	0.51	0.495	11584
1721061000	0.508	-0.004	-0.78	0.504	0.512	0.496	22930
1720801800	0.512	-0.006	-1.16	0.514	0.514	0.478	29069
1720715400	0.518	0.002	0.39	0.51	0.518	0.504	12961
1720629000	0.516	0.024	4.88	0.496	0.516	0.492	5586
1720542600	0.492	-0.008	-1.60	0.506	0.524	0.492	53504
1720456200	0.5	0	0.00	0.498	0.504	0.491	25328
1720197000	0.5	0.025	5.26	0.478	0.5	0.478	70524
1720110600	0.475	-0.071	-13.00	0.522	0.54	0.47	158074
1720024200	0.546	-0.006	-1.09	0.548	0.548	0.526	9398
1719937800	0.552	-0.002	-0.36	0.554	0.554	0.552	5686
1719851400	0.554	-0.026	-4.48	0.562	0.574	0.554	29041
1719592200	0.58	0.0100001	1.75	0.5719999	0.582	0.554	14381
1719505800	0.5699999	-0.02	-3.39	0.59	0.594	0.5699999	65985
1719419400	0.59	-0.012	-1.99	0.612	0.614	0.59	25020
1719333000	0.602	-0.054	-8.23	0.65	0.65	0.59	68713
1719246600	0.656	-0.03	-4.37	0.676	0.676	0.622	29943
1718987400	0.686	-0.004	-0.58	0.686	0.686	0.644	61633
1718901000	0.6899999	0.0119999	1.77	0.6879999	0.6899999	0.672	13535
1718814600	0.678	0.004	0.59	0.674	0.6899999	0.64	88689
1718728200	0.674	0.058	9.42	0.616	0.68	0.616	82445
1718641800	0.616	0.018	3.01	0.6	0.616	0.5639999	52468
1718382600	0.598	-0.032	-5.08	0.63	0.65	0.596	65950
1718296200	0.63	0.08	14.55	0.554	0.63	0.552	51190
1718209800	0.55	-0.01	-1.79	0.558	0.5659999	0.548	6203
1718123400	0.56	-0.004	-0.71	0.55	0.56	0.548	3219
1718037000	0.5639999	0	0.00	0.5639999	0.5639999	0.5639999	0
1717777800	0.5639999	-0.026	-4.41	0.586	0.588	0.562	13801
1717691400	0.59	0.0180001	3.15	0.5719999	0.59	0.5719999	4081
1717605000	0.5719999	-0.046	-7.44	0.596	0.596	0.5719999	19038
1717518600	0.618	0.014	2.32	0.6	0.62	0.59	10836
1717432200	0.604	0.05	9.03	0.552	0.608	0.55	56836
1717173000	0.554	0.014	2.59	0.544	0.554	0.542	656
1717086600	0.54	-0.008	-1.46	0.548	0.55	0.538	4843
1717000200	0.548	-0.01	-1.79	0.55	0.55	0.548	2456
1716913800	0.558	-0.01	-1.76	0.546	0.558	0.538	11078
1716827400	0.5679999	0	0.00	0.5679999	0.5679999	0.53	21121
1716568200	0.5679999	0.0139999	2.53	0.556	0.5679999	0.548	7163
1716481800	0.554	-0.04	-6.73	0.59	0.59	0.554	38627
1716395400	0.594	0.004	0.68	0.594	0.606	0.58	39970
1716309000	0.59	0.046	8.46	0.548	0.634	0.548	96978
1716222600	0.544	0.002	0.37	0.548	0.558	0.544	5452
1715963400	0.542	-0.016	-2.87	0.562	0.5679999	0.542	20089
1715877000	0.558	-0.016	-2.79	0.56	0.582	0.52	47893
1715790600	0.574	0.096	20.08	0.48	0.578	0.47	116543
1715704200	0.478	0	0.00	0.478	0.478	0.478	0
1715617800	0.478	-0.01	-2.05	0.488	0.488	0.462	19941
1715358600	0.488	-0.002	-0.41	0.5	0.5	0.488	4906
1715272200	0.49	-0.03	-5.77	0.536	0.536	0.49	41681
1715185800	0.52	-0.008	-1.52	0.536	0.588	0.52	53553
1715099400	0.528	-0.026	-4.69	0.548	0.6	0.518	110911
1715013000	0.554	0.06	12.15	0.502	0.58	0.49	124879
1714753800	0.494	0.028	6.01	0.466	0.518	0.466	41160
1714667400	0.466	0.006	1.30	0.46	0.466	0.452	8122
1714494600	0.46	-0.006	-1.29	0.452	0.48	0.452	16495
1714408200	0.466	0.018	4.02	0.447	0.466	0.436	20041
1714149000	0.448	0.012	2.75	0.448	0.448	0.435	4826

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