Keyrus Historical Data - ALKEY | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Europe
EU
Keyrus (ALKEY)
Keyrus (ALKEY) Historical

Keyrus (ALKEY)

7.00

0.00

( 0.00% )

Updated: 09:23:36

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.06	0.864553314121	6.94	7	6.68	1228	6.9857599	DE
4	-0.04	-0.568181818182	7.04	7.04	6.68	1188	6.99432047	DE
12	0.34	5.10510510511	6.66	7.08	6.4	8625	6.91750904	DE
26	0.68	10.7594936709	6.32	7.08	6.14	7559	6.91734668	DE
52	2.36	50.8620689655	4.64	7.08	4.11	12910	6.93240707	DE
156	4.13	143.902439024	2.87	7.08	2.77	8334	5.27680937	DE
260	3.92	127.272727273	3.08	7.08	2.7	8640	5.0655807	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1715704200	7	0.1	1.45	6.9	7	6.68	5214
1715617800	6.9	0	0.00	6.9	6.9	6.9	1
1715358600	6.9	0	0.00	6.9	6.9	6.88	569
1715272200	6.9	-0.02	-0.29	6.9	6.9	6.9	101
1715185800	6.92	-0.02	-0.29	6.94	6.94	6.92	254
1715099400	6.94	0.02	0.29	6.94	6.94	6.94	1
1715013000	6.92	0	0.00	6.92	6.92	6.92	17
1714753800	6.92	-0.04	-0.57	6.94	6.94	6.92	1074
1714667400	6.96	0.02	0.29	6.94	6.96	6.94	313
1714494600	6.94	-0.02	-0.29	6.94	6.94	6.94	462
1714408200	6.96	0.02	0.29	6.94	6.96	6.94	2
1714149000	6.94	-0.02	-0.29	6.96	6.96	6.94	44
1714062600	6.96	0.02	0.29	6.94	6.96	6.94	1186
1713976200	6.94	-0.04	-0.57	6.98	6.98	6.94	171
1713889800	6.98	0	0.00	6.98	6.98	6.98	0
1713803400	6.98	-0.02	-0.29	7	7	6.9	2501
1713544200	7	0	0.00	6.98	7	6.94	2751
1713457800	7	-0.04	-0.57	7.02	7.02	6.9	1613
1713371400	7.04	0	0.00	7.04	7.04	7	5101
1713285000	7.04	0	0.00	7.04	7.04	7.04	1
1713198600	7.04	0.02	0.28	7.04	7.06	7.04	1181
1712939400	7.02	0.02	0.29	7	7.02	7	10659
1712853000	7	-0.06	-0.85	7.06	7.06	7	409
1712766600	7.06	0.1	1.44	6.96	7.08	6.92	3616
1712680200	6.96	0	0.00	6.96	6.96	6.96	1
1712593800	6.96	0	0.00	6.98	6.98	6.96	34
1712334600	6.96	-0.04	-0.57	7	7	6.96	3415
1712248200	7	0.02	0.29	7	7.02	6.96	9388
1712161800	6.98	0.02	0.29	7.02	7.08	6.8	8172
1712075400	6.96	0.1	1.46	6.88	7	6.88	8044
1711647000	6.86	-0.02	-0.29	6.9	7.04	6.86	8552
1711560600	6.88	0.14	2.08	6.76	7	6.76	3771
1711474200	6.74	0	0.00	6.74	6.74	6.74	1
1711387800	6.74	-0.08	-1.17	6.76	6.78	6.74	1216
1711128600	6.82	-0.08	-1.16	6.9	6.9	6.82	521
1711042200	6.9	-0.02	-0.29	6.92	6.94	6.86	1598
1710955800	6.92	0.24	3.59	6.68	7	6.4	375527
1710869400	6.68	0.02	0.30	6.66	6.74	6.5599999	4673
1710783000	6.66	0	0.00	6.66	6.66	6.66	1
1710523800	6.66	-0.04	-0.60	6.68	6.68	6.66	209
1710437400	6.7	0.08	1.21	6.62	6.7	6.6	2391
1710351000	6.62	0.02	0.30	6.62	6.62	6.62	1
1710264600	6.6	-0.04	-0.60	6.64	6.64	6.6	51
1710178200	6.64	0.14	2.15	6.5199999	6.66	6.5199999	1008
1709919000	6.5	0.02	0.31	6.5	6.7	6.5	4818
1709832600	6.48	-0.06	-0.92	6.54	6.54	6.46	688
1709746200	6.54	0.02	0.31	6.54	6.54	6.54	1
1709659800	6.5199999	-0.04	-0.61	6.58	6.58	6.5199999	213
1709573400	6.5599999	-0.04	-0.61	6.46	6.5599999	6.46	1317
1709314200	6.6	0	0.00	6.6	6.6	6.6	1
1709227800	6.6	-0.08	-1.20	6.6	6.6	6.6	332
1709141400	6.68	0	0.00	6.68	6.68	6.68	0
1709055000	6.68	-0.02	-0.30	6.68	6.68	6.68	1
1708968600	6.7	-0.02	-0.30	6.72	6.72	6.7	238
1708709400	6.72	0.02	0.30	6.72	6.72	6.72	1
1708623000	6.7	0	0.00	6.7	6.7	6.7	39
1708536600	6.7	-0.16	-2.33	6.66	6.7	6.66	891
1708450200	6.86	0	0.00	6.86	6.86	6.86	2370
1708363800	6.86	0.22	3.31	6.46	6.9	6.46	4010
1708104600	6.64	0	0.00	6.64	6.64	6.64	8
1708018200	6.64	0.02	0.30	6.64	6.64	6.64	1

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