Toosla More Historical Data - ALTOO | ADVFN

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

Get Started

Home
Investing
Stocks
Europe
EU
Toosla SA (ALTOO)
Toosla SA (ALTOO) Historical

ALTOO Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 25 2024	0.90	0.02	2.27%	0.90	0.90	0.84	4,539
Jul 24 2024	0.88	-0.02	-2.22%	0.898	0.898	0.84	12,652
Jul 23 2024	0.90	-0.05	-5.26%	0.95	0.956	0.862	9,339
Jul 22 2024	0.95	0.042	4.63%	0.854	0.95	0.854	9,295
Jul 19 2024	0.908	0.00	0.00%	0.908	0.908	0.908	0.00
Jul 18 2024	0.908	0.00	0.00%	0.908	0.91	0.88	1,911
Jul 17 2024	0.908	0.058	6.82%	0.852	0.908	0.852	5,404
Jul 16 2024	0.85	0.00	0.00%	0.848	0.85	0.84	12,826
Jul 15 2024	0.85	-0.05	-5.56%	0.90	0.908	0.84	21,099
Jul 12 2024	0.90	0.00	0.00%	0.902	0.91	0.90	2,678
Jul 11 2024	0.90	0.00	0.00%	0.91	0.91	0.90	1,116
Jul 10 2024	0.90	0.00	0.00%	0.90	0.90	0.90	1,512
Jul 09 2024	0.90	-0.02	-2.17%	0.92	0.92	0.90	1,161
Jul 08 2024	0.92	-0.028	-2.95%	0.948	0.948	0.90	3,618
Jul 05 2024	0.948	-0.002	-0.21%	0.95	0.95	0.932	4,436
Jul 04 2024	0.95	-0.02	-2.06%	0.97	0.97	0.95	5,613
Jul 03 2024	0.97	0.01	1.04%	0.97	0.97	0.97	207
Jul 02 2024	0.96	-0.01	-1.03%	0.96	0.96	0.96	180
Jul 01 2024	0.97	0.01	1.04%	0.97	0.97	0.97	1,006
Jun 28 2024	0.96	0.00	0.00%	0.95	0.96	0.95	550
Jun 27 2024	0.96	-0.01	-1.03%	0.97	0.97	0.96	380
Jun 26 2024	0.97	0.01	1.04%	0.96	0.97	0.96	112
Jun 25 2024	0.96	-0.02	-2.04%	1.00	1.00	0.96	1,649
Jun 24 2024	0.98	0.03	3.16%	1.00	1.00	0.98	10,683
Jun 21 2024	0.95	-0.018	-1.86%	0.95	0.968	0.95	4,948
Jun 20 2024	0.968	-0.032	-3.20%	1.00	1.00	0.95	5,304
Jun 19 2024	1.00	-0.01	-0.99%	1.005	1.03	1.00	14,033
Jun 18 2024	1.01	-0.02	-1.46%	1.025	1.025	1.00	6,511
Jun 17 2024	1.025	-0.02	-1.44%	1.04	1.04	1.00	6,414
Jun 14 2024	1.04	0.00	0.00%	1.04	1.05	1.04	6,554
Jun 13 2024	1.04	-0.01	-0.95%	1.05	1.05	1.04	898
Jun 12 2024	1.05	0.01	0.96%	1.045	1.05	1.04	2,732
Jun 11 2024	1.04	-0.04	-3.70%	1.07	1.07	1.04	5,837
Jun 10 2024	1.08	0.00	0.00%	1.08	1.08	1.08	0.00
Jun 07 2024	1.08	-0.02	-1.37%	1.07	1.11	1.07	2,587
Jun 06 2024	1.095	-0.02	-1.35%	1.13	1.13	1.065	4,142
Jun 05 2024	1.11	-0.02	-1.77%	1.125	1.125	1.10	532
Jun 04 2024	1.13	0.04	3.67%	1.15	1.15	1.12	7,515
Jun 03 2024	1.09	0.01	0.93%	1.08	1.09	1.06	2,963
May 31 2024	1.08	0.02	1.89%	1.06	1.08	1.06	2,491
May 30 2024	1.06	-0.02	-1.85%	1.08	1.09	1.06	4,362
May 29 2024	1.08	-0.01	-0.92%	1.09	1.105	1.06	1,647
May 28 2024	1.09	0.02	1.87%	1.06	1.25	1.06	32,792
May 27 2024	1.07	0.00	0.00%	1.08	1.08	1.05	1,612
May 24 2024	1.07	-0.01	-0.93%	1.08	1.08	1.07	124
May 23 2024	1.08	-0.01	-0.92%	1.09	1.09	1.04	5,491
May 22 2024	1.09	-0.02	-1.80%	1.11	1.11	1.06	9,912
May 21 2024	1.11	0.02	1.83%	1.09	1.11	1.09	4,788
May 20 2024	1.09	0.03	2.83%	1.07	1.09	1.06	6,201
May 17 2024	1.06	0.07	7.07%	0.996	1.065	0.982	6,131
May 16 2024	0.99	-0.02	-1.98%	1.005	1.01	0.97	5,287
May 15 2024	1.01	-0.01	-0.98%	0.98	1.02	0.98	3,697
May 14 2024	1.02	0.00	0.00%	1.02	1.02	1.02	0.00
May 13 2024	1.02	0.01	0.99%	1.01	1.07	1.01	5,576
May 10 2024	1.01	-0.01	-0.98%	1.015	1.16	1.01	23,633
May 09 2024	1.02	-0.06	-5.56%	1.06	1.06	1.00	14,263
May 08 2024	1.08	-0.10	-8.09%	1.13	1.17	1.05	11,399
May 07 2024	1.175	-0.13	-9.62%	1.22	1.305	1.17	40,627
May 06 2024	1.30	0.45	52.22%	0.93	1.30	0.93	167,001
May 03 2024	0.854	0.094	12.37%	0.796	0.95	0.78	101,712
May 02 2024	0.76	0.06	8.57%	0.758	0.80	0.72	35,564
Apr 30 2024	0.70	-0.02	-2.78%	0.72	0.72	0.70	6,297
Apr 29 2024	0.72	0.00	0.00%	0.71	0.73	0.696	6,447

Sharps Technology

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