ALT5 Sigma Corp Historical Data - 5AR1 | ADVFN

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

Get Started

Home
Investing
Stocks
Germany
TG
ALT5 Sigma Corp (5AR1)
ALT5 Sigma Corp (5AR1) Historical

ALT5 Sigma Corp (5AR1)

2.12

0.06

(2.91%)

Closed November 23 4:00PM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.08	3.92156862745	2.04	2.2	2.04	223	2.05880597	DE
4	-0.38	-15.2	2.5	2.56	2.02	1068	2.28944538	DE
12	0.06	2.91262135922	2.06	2.56	1.42	1844	2.05261965	DE
26	-0.94	-30.7189542484	3.06	3.32	1.1	3493	2.31908115	DE
52	1.758	485.635359116	0.362	5.3	0.326	5386	2.51272931	DE
156	1.596	304.580152672	0.524	5.3	0.265	6413	1.95764583	DE
260	1.596	304.580152672	0.524	5.3	0.265	6413	1.95764583	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1732310820	2.2	0.1	4.76	2.2	2.2	2.2	200
1732224420	2.1	-0.02	-0.94	2.1	2.1	2.1	10
1732138020	2.12	0	0.00	2.12	2.12	2.12	0
1732051620	2.12	0	0.00	2.12	2.12	2.12	0
1731965220	2.12	0.08	3.92	2.12	2.12	2.12	150
1731705960	2.04	-0.16	-7.27	2.04	2.04	2.04	510
1731619560	2.2	0.08	3.77	2.2999999	2.2999999	2.2	2190
1731533160	2.12	-0.1	-4.50	2.16	2.16	2.12	670
1731446820	2.22	-0.12	-5.13	2.22	2.22	2.22	430
1731360420	2.34	0.04	1.74	2.34	2.34	2.34	920
1731101220	2.2999999	0	0.00	2.2999999	2.2999999	2.2999999	100
1731014760	2.2999999	-0.06	-2.54	2.36	2.36	2.2999999	400
1730928360	2.36	0.34	16.83	2.08	2.48	2.08	4875
1730841960	2.02	-0.14	-6.48	2.18	2.18	2.02	1360
1730755560	2.16	-0.02	-0.92	2.16	2.16	2.16	500
1730496360	2.18	-0.12	-5.22	2.44	2.44	2.08	1085
1730409960	2.2999999	0	0.00	2.2999999	2.2999999	2.2999999	0
1730323560	2.2999999	0.02	0.88	2.2999999	2.2999999	2.2999999	2000
1730237160	2.2799999	-0.2	-8.06	2.2799999	2.2799999	2.2799999	87
1730150760	2.48	-0.04	-1.59	2.56	2.56	2.48	850
1729888020	2.52	0.14	5.88	2.5	2.52	2.46	2020
1729801560	2.38	-0.02	-0.83	2.38	2.38	2.38	5000
1729715160	2.4	0.16	7.14	2.2999999	2.4	2.2999999	1019
1729628760	2.24	-0.02	-0.88	2.24	2.24	2.24	2000
1729542360	2.2599999	0.06	2.73	2.2599999	2.2599999	2.2599999	8000
1729283160	2.2	-0.04	-1.79	2.2799999	2.2999999	2.2	3445
1729196760	2.24	0.22	10.89	2.04	2.4	2.04	3646
1729110360	2.02	0.16	8.60	1.94	2.02	1.86	23876
1729023960	1.86	0.18	10.71	1.82	1.98	1.82	2321
1728937620	1.68	0.02	1.20	1.68	1.68	1.68	150
1728678360	1.66	0.14	9.21	1.62	1.66	1.62	1600
1728591960	1.52	0	0.00	1.52	1.52	1.52	0
1728505560	1.52	0.04	2.70	1.52	1.52	1.52	1983
1728419160	1.48	-0.12	-7.50	1.5	1.5	1.42	1670
1728332760	1.6	0.03	1.91	1.65	1.69	1.6	1975
1728073620	1.57	0	0.00	1.57	1.57	1.57	0
1727987220	1.57	-0.06	-3.68	1.59	1.59	1.57	853
1727900820	1.6299999	0.08	5.16	1.6299999	1.6299999	1.6299999	800
1727814420	1.55	-0.01	-0.64	1.56	1.56	1.55	1046
1727728020	1.56	-0.13	-7.69	1.56	1.56	1.56	943
1727468760	1.69	0.18	11.92	1.69	1.69	1.69	604
1727382360	1.51	-0.16	-9.58	1.6	1.6	1.51	3239
1727295960	1.67	-0.04	-2.34	1.67	1.67	1.67	500
1727209560	1.71	0	0.00	1.71	1.71	1.71	0
1727123160	1.71	-0.15	-8.06	1.81	1.81	1.71	618
1726864020	1.86	-0.1	-5.10	1.86	1.86	1.86	107
1726777620	1.96	0	0.00	1.96	1.96	1.96	0
1726691220	1.96	0.08	4.26	1.96	1.96	1.96	369
1726604760	1.88	0.08	4.44	1.8	1.88	1.8	1400
1726518420	1.8	-0.22	-10.89	1.8	1.8	1.8	600
1726259160	2.02	0	0.00	2.02	2.02	2.02	100
1726172760	2.02	-0.04	-1.94	2.14	2.14	2.02	1763
1726086360	2.06	0.18	9.57	1.89	2.06	1.89	1025
1725999960	1.88	-0.05	-2.59	1.88	1.88	1.88	500
1725913620	1.93	-0.04	-2.03	1.88	1.93	1.88	787
1725654360	1.97	0	0.00	1.97	1.97	1.97	0
1725567960	1.97	-0.05	-2.48	2	2	1.97	811
1725481560	2.02	-0.06	-2.88	2.04	2.04	2.02	550
1725395160	2.08	-0.08	-3.70	2.2	2.2599999	2.08	1300
1725308760	2.16	0.06	2.86	2.16	2.16	2.16	104
1725049560	2.1	0.11	5.53	2.06	2.1	2.04	3010
1724963160	1.99	-0.11	-5.24	2.08	2.08	1.99	1666
1724876760	2.1	0	0.00	2.42	2.42	2.1	292
1724790420	2.1	-0.06	-2.78	2.1	2.1	2.1	50
1724704020	2.16	-0.22	-9.24	2.2799999	2.2999999	2.16	4386
1724444820	2.38	-0.18	-7.03	2.2799999	2.38	2.2	4495

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