ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

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.

ALV Alvopetro Energy Ltd

4.88
-0.01 (-0.20%)
Last Updated: 11:30:02
Delayed by 15 minutes

ALV Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 30 2024 4.89 0.00 0.00% 4.89 4.89 4.80 4,618
Jul 29 2024 4.89 0.11 2.30% 4.90 4.90 4.84 10,270
Jul 26 2024 4.78 0.01 0.21% 4.83 4.85 4.73 17,989
Jul 25 2024 4.77 -0.13 -2.65% 4.90 4.90 4.70 24,322
Jul 24 2024 4.90 -0.01 -0.20% 4.96 4.97 4.87 7,336
Jul 23 2024 4.91 -0.04 -0.81% 4.99 4.99 4.87 14,228
Jul 22 2024 4.95 0.03 0.61% 4.95 4.96 4.92 4,831
Jul 19 2024 4.92 0.07 1.44% 4.85 4.92 4.82 10,058
Jul 18 2024 4.85 0.06 1.25% 4.78 4.91 4.78 14,103
Jul 17 2024 4.79 -0.08 -1.64% 4.85 4.85 4.77 16,319
Jul 16 2024 4.87 0.07 1.46% 4.79 4.87 4.74 17,090
Jul 15 2024 4.80 0.02 0.42% 4.90 4.90 4.76 19,818
Jul 12 2024 4.78 0.05 1.06% 4.79 4.84 4.70 26,335
Jul 11 2024 4.73 -0.04 -0.84% 4.94 4.94 4.72 22,512
Jul 10 2024 4.77 0.07 1.49% 4.75 4.80 4.74 6,226
Jul 09 2024 4.70 0.02 0.43% 4.81 4.86 4.67 13,318
Jul 08 2024 4.68 -0.37 -7.33% 5.01 5.01 4.68 15,542
Jul 05 2024 5.05 -0.08 -1.56% 5.47 5.47 5.04 37,461
Jul 04 2024 5.13 0.46 9.85% 4.81 5.17 4.78 57,952
Jul 03 2024 4.67 0.14 3.09% 4.57 4.70 4.54 8,912
Jul 02 2024 4.53 -0.17 -3.62% 4.71 4.71 4.52 17,742
Jun 28 2024 4.70 0.16 3.52% 4.60 4.77 4.50 28,918
Jun 27 2024 4.54 -0.05 -1.09% 4.59 4.62 4.54 8,658
Jun 26 2024 4.59 0.15 3.38% 4.45 4.60 4.45 23,762
Jun 25 2024 4.44 0.08 1.83% 4.32 4.45 4.32 15,965
Jun 24 2024 4.36 0.02 0.46% 4.38 4.39 4.30 15,641
Jun 21 2024 4.34 -0.09 -2.03% 4.42 4.45 4.30 28,028
Jun 20 2024 4.43 -0.04 -0.89% 4.48 4.48 4.40 27,681
Jun 19 2024 4.47 0.02 0.45% 4.43 4.50 4.43 8,795
Jun 18 2024 4.45 0.04 0.91% 4.33 4.47 4.32 29,884
Jun 17 2024 4.41 -0.05 -1.12% 4.48 4.48 4.36 16,117
Jun 14 2024 4.46 -0.12 -2.62% 4.60 4.70 4.32 30,643
Jun 13 2024 4.58 -0.18 -3.78% 4.77 4.77 4.58 22,727
Jun 12 2024 4.76 -0.04 -0.83% 4.82 4.99 4.75 27,688
Jun 11 2024 4.80 0.00 0.00% 4.80 4.81 4.77 21,074
Jun 10 2024 4.80 0.04 0.84% 4.80 4.89 4.80 12,783
Jun 07 2024 4.76 0.06 1.28% 4.81 4.82 4.72 18,707
Jun 06 2024 4.70 -0.10 -2.08% 4.92 4.92 4.62 44,560
Jun 05 2024 4.80 -0.07 -1.44% 4.93 4.96 4.80 9,248
Jun 04 2024 4.87 -0.14 -2.79% 5.01 5.01 4.87 21,764
Jun 03 2024 5.01 0.04 0.80% 4.98 5.01 4.98 9,854
May 31 2024 4.97 -0.01 -0.20% 4.99 5.01 4.97 8,600
May 30 2024 4.98 -0.02 -0.40% 4.97 5.00 4.96 3,929
May 29 2024 5.00 -0.02 -0.40% 5.02 5.02 4.98 7,815
May 28 2024 5.02 -0.05 -0.99% 5.07 5.07 5.00 12,341
May 27 2024 5.07 -0.01 -0.20% 5.18 5.18 5.06 6,032
May 24 2024 5.08 -0.03 -0.59% 5.10 5.12 5.05 9,088
May 23 2024 5.11 -0.04 -0.78% 5.20 5.20 5.11 6,380
May 22 2024 5.15 -0.12 -2.28% 5.25 5.32 5.15 14,783
May 21 2024 5.27 0.02 0.38% 5.30 5.31 5.24 16,933
May 17 2024 5.25 -0.05 -0.94% 5.30 5.33 5.25 5,615
May 16 2024 5.30 -0.01 -0.19% 5.36 5.36 5.30 5,549
May 15 2024 5.31 0.05 0.95% 5.26 5.33 5.15 13,258
May 14 2024 5.26 -0.03 -0.57% 5.29 5.31 5.20 18,697
May 13 2024 5.29 0.26 5.17% 5.08 5.29 5.08 48,619
May 10 2024 5.03 0.16 3.29% 5.13 5.13 4.88 34,206
May 09 2024 4.87 0.04 0.83% 5.01 5.02 4.80 17,086
May 08 2024 4.83 -0.06 -1.23% 5.07 5.25 4.81 25,496
May 07 2024 4.89 0.04 0.82% 4.89 4.89 4.82 8,260
May 06 2024 4.85 0.01 0.21% 4.93 4.93 4.80 15,074
May 03 2024 4.84 0.03 0.62% 4.95 4.95 4.80 13,548
May 02 2024 4.81 0.11 2.34% 4.75 4.81 4.70 11,256