Streamwide Historical Data - ALSTW | ADVFN

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

Get Started

Home
Investing
Stocks
Europe
EU
Streamwide (ALSTW)
Streamwide (ALSTW) Historical

Streamwide (ALSTW)

28.20

0.70

(2.55%)

Closed July 25 11:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.9	3.2967032967	27.3	28.8	27.3	114	28.21842105	DE
4	5.7	25.3333333333	22.5	29	21.7	818	24.42080304	DE
12	3.5	14.1700404858	24.7	29	21.7	936	24.83212083	DE
26	6.5	29.9539170507	21.7	30.2	21.6	801	25.84278337	DE
52	10.6	60.2272727273	17.6	30.2	15.3	801	21.97780439	DE
156	-5	-15.0602409639	33.2	41.5	12.75	1161	22.79926552	DE
260	18.3	184.848484848	9.9	41.8	7.9	1842	21.98289349	DE

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

Date	Close	Change	Change %	Open	High	Low	Volume
1721925000	28.2	0.7	2.55	27.5	28.3	27.5	261
1721838600	27.5	-0.1	-0.36	27.6	27.6	27.5	41
1721752200	27.6	-0.1	-0.36	27.5	27.6	27.5	161
1721665800	27.7	-1.1	-3.82	28.1	28.2	27.6	17
1721406600	28.8	0	0.00	28.8	28.8	28.8	0
1721320200	28.8	1.1	3.97	27.3	28.8	27.3	237
1721233800	27.7	-1.2	-4.15	27.7	28.7	27.7	435
1721147400	28.9	2.3	8.65	26.5	29	25.7	1343
1721061000	26.6	0.1	0.38	25.7	26.6	25.7	311
1720801800	26.5	0.8	3.11	25.6	26.5	25.2	956
1720715400	25.7	0	0.00	25.7	25.7	25.7	14
1720629000	25.7	0.2	0.78	25.5	25.7	25.2	106
1720542600	25.5	0.5	2.00	25.2	25.5	25.2	1312
1720456200	25	0.8	3.31	24.5	25	24.2	522
1720197000	24.2	-0.2	-0.82	24.2	24.2	23.8	211
1720110600	24.4	0.9	3.83	23.8	24.4	23.8	801
1720024200	23.5	0.6	2.62	22.9	23.5	22.8	1413
1719937800	22.9	0.1	0.44	22.7	22.9	22.4	5700
1719851400	22.8	1	4.59	21.8	22.8	21.8	1313
1719592200	21.8	-0.7	-3.11	21.7	22	21.7	436
1719505800	22.5	0	0.00	22.5	22.5	22.5	212
1719419400	22.5	-0.1	-0.44	22.6	22.6	22.5	146
1719333000	22.6	-0.1	-0.44	22.5	22.9	22.5	357
1719246600	22.7	-1.1	-4.62	23.7	23.7	22.7	454
1718987400	23.8	0.2	0.85	24.1	24.1	23.5	127
1718901000	23.6	-0.7	-2.88	24.3	24.3	23.6	256
1718814600	24.3	-0.2	-0.82	24.5	24.5	24.1	152
1718728200	24.5	-0.4	-1.61	24.9	24.9	24.3	5409
1718641800	24.9	0.2	0.81	24.5	24.9	24.4	376
1718382600	24.7	0.2	0.82	25	25	24.7	439
1718296200	24.5	-1.5	-5.77	25.9	25.9	24.4	2852
1718209800	26	-0.2	-0.76	26.3	26.5	25.3	548
1718123400	26.2	-0.1	-0.38	26.3	26.9	26.2	600
1718037000	26.3	0	0.00	26.3	26.3	26.3	0
1717777800	26.3	0.3	1.15	26.1	26.3	26.1	315
1717691400	26	0.1	0.39	25.9	26	25.6	74
1717605000	25.9	-0.1	-0.38	25.9	25.9	25.9	1
1717518600	26	0	0.00	26	26.1	25.5	219
1717432200	26	0.5	1.96	25.5	26.1	25.5	454
1717173000	25.5	-0.7	-2.67	25.9	25.9	25.5	204
1717086600	26.2	0.8	3.15	25.5	26.2	25	1048
1717000200	25.4	0.5	2.01	24.9	25.4	24.9	37
1716913800	24.9	-0.1	-0.40	25.1	25.2	24.9	103
1716827400	25	0	0.00	25.1	25.5	25	19330
1716568200	25	0.2	0.81	24.6	25.2	24.6	214
1716481800	24.8	0	0.00	24.9	24.9	24.8	59
1716395400	24.8	-1.2	-4.62	25.7	25.7	24.8	186
1716309000	26	0	0.00	26	26	24.8	505
1716222600	26	-0.2	-0.76	26.1	26.2	25.6	100
1715963400	26.2	0.5	1.95	25.8	26.2	25.6	100
1715877000	25.7	-0.1	-0.39	26.3	26.3	25.7	41
1715790600	25.8	0.1	0.39	26.2	26.3	25.8	1104
1715704200	25.7	0	0.00	25.7	25.7	25.7	0
1715617800	25.7	-0.3	-1.15	25.8	25.8	25.7	523
1715358600	26	-0.5	-1.89	26.5	26.5	26	81
1715272200	26.5	0	0.00	26.4	26.5	26	60
1715185800	26.5	0	0.00	26.4	26.5	26	47
1715099400	26.5	0	0.00	26.5	26.5	26	41
1715013000	26.5	1.1	4.33	25.4	26.5	25.4	662
1714753800	25.4	0.1	0.40	25.3	25.4	25.3	209
1714667400	25.3	0.6	2.43	24.7	25.4	24.7	359
1714494600	24.7	0.7	2.92	24.3	25.3	24.3	351
1714408200	24	-2.1	-8.05	25.7	25.7	24	935
1714149000	26.1	0	0.00	26.1	26.1	25.8	647

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