21Shares AG Historical Data - ALGO | ADVFN

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

Home
Investing
ETFs
Europe
EU
21Shares AG (ALGO)
21Shares AG (ALGO) Historical

21Shares AG (ALGO)

2.0376

0.1636

(8.73%)

Closed April 26 11:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	SP
4	0	0	0	0	0	0	0	SP
12	0	0	0	0	0	0	0	SP
26	0	0	0	0	0	0	0	SP
52	0	0	0	0	0	0	0	SP
156	0	0	0	0	0	0	0	SP
260	0	0	0	0	0	0	0	SP

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1745598600	2.0376	0.16	8.73	2.0376	2.3172	2.0376	20111
1745512200	1.874	-0.01	-0.41	2.1433	2.1433	1.8732	170
1745425800	1.8817	0.19	11.05	1.8817	1.8817	1.8817	0
1745339400	1.6944	0.05	2.98	1.6944	1.6944	1.6944	640
1744907400	1.6453	0.03	1.93	1.8711	1.8711	1.6453	0
1744821000	1.6141	-0.12	-6.73	1.6178999	1.827	1.6141	3002
1744734600	1.7306	0.08	4.62	1.7306	1.9602	1.7306	0
1744648200	1.6540999	0.03	1.85	1.6540999	1.8882	1.6540999	0
1744389000	1.624	0.04	2.72	1.6027	1.8164	1.6027	21216
1744302600	1.581	0.11	7.43	1.581	1.581	1.581	0
1744216200	1.4716	-0.08	-5.12	1.6398	1.6398	1.4716	0
1744129800	1.551	0.03	2.04	1.5391	1.6891	1.5391	5568
1744043400	1.52	-0.44	-22.54	1.3824	1.5238	1.3824	12568
1743787800	1.9624	0	0.00	1.9624	1.9624	1.9624	0
1743701400	1.9624	0	0.00	1.9624	1.9624	1.9624	0
1743615000	1.9624	0	0.00	1.9624	1.9624	1.9624	0
1743528600	1.9624	0	0.00	1.9624	1.9624	1.9624	0
1743442200	1.9624	0	0.00	1.9624	1.9624	1.9624	0
1743183000	1.9624	0	0.00	1.9624	1.9624	1.9624	0
1743096600	1.9624	0	0.00	1.9624	1.9624	1.9624	0
1743010200	1.9624	0	0.00	1.9624	1.9624	1.9624	0
1742923800	1.9624	0.04	2.34	2.0557	2.13	1.9039	60
1742837400	1.9175	0.14	8.10	1.8779	1.9175	1.8779	6650
1742578200	1.7738	-0.05	-2.82	1.9476	1.9476	1.7738	0
1742491800	1.8252	-0.03	-1.36	1.9967	2	1.8252	31
1742405400	1.8504	0.16	9.16	1.7482	1.9064	1.7482	3510
1742319000	1.6952	-0.07	-3.98	1.9095	1.9095	1.6952	15
1742232600	1.7655	-0.12	-6.15	1.789	1.789	1.7655	55
1741973400	1.8812	0.09	5.19	1.8471	2.0222	1.8471	124
1741887000	1.7883	-0.01	-0.51	1.8041	1.9607	1.7883	0
1741800600	1.7975	-0	-0.26	1.7891	1.9571	1.7886	5450
1741714200	1.8021	-0.05	-2.44	1.7902	1.949	1.7793	40
1741627800	1.8472	-0.4	-17.68	1.8472	1.8472	1.8472	0
1741368600	2.2439	-0.04	-1.93	2.4446	2.4446	2.2439	15821
1741282200	2.2879999	-0.05	-2.22	2.3711	2.5627	2.2879999	450
1741195800	2.34	0	0.00	2.34	2.34	2.34	0
1741109400	2.34	0	0.00	2.34	2.34	2.34	0
1741023000	2.34	0	0.00	2.34	2.34	2.34	0
1740763800	2.34	0	0.00	2.34	2.34	2.34	0
1740677400	2.34	0.04	1.79	2.4632	2.4632	2.34	40
1740591000	2.2988	0.12	5.71	2.2535	2.3659	2.2535	150
1740504600	2.1747	-0.22	-9.00	2.1408999	2.2413	2.1202	1700
1740418200	2.3899	-0.36	-13.08	2.42	2.42	2.3791	11976
1740159000	2.7496	0.15	5.71	2.7641	2.7641	2.6334	10550
1740072600	2.6012	0.05	2.08	2.5688	2.6663	2.558	707
1739986200	2.5482999	0.01	0.56	2.5374	2.6511999	2.5374	215
1739899800	2.5341	-0.36	-12.35	2.5298	2.6481	2.5279	10701
1739813400	2.8910999	0	0.00	2.8910999	2.8910999	2.8910999	0
1739554200	2.8910999	0.07	2.41	2.9678	2.9678	2.8351	430
1739467800	2.8232	-0.17	-5.52	2.8676	2.9888	2.8232	754
1739381400	2.9882	0	0.00	2.9882	2.9882	2.9882	0
1739295000	2.9882	0.13	4.48	3.0322	3.0322	2.9882	9897
1739208600	2.86	0.2	7.44	2.8977	2.8977	2.81	1765
1738949400	2.6619	-0.08	-3.03	2.6231	2.7317	2.6231	340
1738863000	2.745	-0.11	-3.99	2.9647	2.9647	2.745	593
1738776600	2.859	-0.08	-2.85	2.97	2.97	2.859	0
1738690200	2.943	0.19	6.93	2.7834	2.943	2.7731	4870
1738603800	2.7522	-1.11	-28.83	2.882	2.8849	2.6758	12162
1738344600	3.867	0.04	0.97	3.9093	3.9093	3.7626	3450
1738258200	3.83	0.27	7.72	3.6728	4	3.6728	150
1738171800	3.5555	-0.14	-3.91	3.8176	3.8176	3.5555	12121
1738085400	3.7	0.08	2.29	3.7446	3.9092	3.7	876
1737999000	3.6172	-0.38	-9.45	3.4515	3.6172	3.3886	1587

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