Spartoo Historical Data - ALSPT | ADVFN

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
Europe
EU
Spartoo (ALSPT)
Spartoo (ALSPT) Historical

Spartoo (ALSPT)

0.478

-0.01

(-2.05%)

Closed May 13 11:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.024	-4.78087649402	0.502	0.6	0.462	67186	0.53109086	DE
4	0.046	10.6481481481	0.432	0.6	0.405	31430	0.49228159	DE
12	0.01	2.13675213675	0.468	0.6	0.38	27046	0.48185062	DE
26	0.128	36.5714285714	0.35	0.6	0.341	41824	0.44055937	DE
52	-0.202	-29.7058823529	0.68	0.746	0.313	35804	0.49075215	DE
156	-5.982	-92.600619195	6.46	6.59	0.313	27126	1.17957786	DE
260	-5.982	-92.600619195	6.46	6.59	0.313	27126	1.17957786	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1715358600	0.488	-0.002	-0.41	0.5	0.5	0.488	4906
1715272200	0.49	-0.03	-5.77	0.536	0.536	0.49	41681
1715185800	0.52	-0.008	-1.52	0.536	0.588	0.52	53553
1715099400	0.528	-0.026	-4.69	0.548	0.6	0.518	110911
1715013000	0.554	0.06	12.15	0.502	0.58	0.49	124879
1714753800	0.494	0.028	6.01	0.466	0.518	0.466	41160
1714667400	0.466	0.006	1.30	0.46	0.466	0.452	8122
1714494600	0.46	-0.006	-1.29	0.452	0.48	0.452	16495
1714408200	0.466	0.018	4.02	0.447	0.466	0.436	20041
1714149000	0.448	0.012	2.75	0.448	0.448	0.435	4826
1714062600	0.436	-0.013	-2.90	0.436	0.436	0.436	71
1713976200	0.449	0.017	3.94	0.435	0.45	0.423	23262
1713889800	0.432	0.009	2.13	0.436	0.447	0.427	42801
1713803400	0.423	0.001	0.24	0.423	0.434	0.423	2197
1713544200	0.422	-0.002	-0.47	0.423	0.432	0.412	34637
1713457800	0.424	-0.001	-0.24	0.424	0.424	0.424	351
1713371400	0.425	0.007	1.67	0.42	0.425	0.412	9212
1713285000	0.418	0.0110001	2.70	0.418	0.418	0.4099999	13816
1713198600	0.4069999	-0.022	-5.13	0.432	0.443	0.405	44254
1712939400	0.429	-0.014	-3.16	0.426	0.444	0.426	13464
1712853000	0.443	0.02	4.73	0.42	0.443	0.418	47041
1712766600	0.423	-0.016	-3.64	0.442	0.442	0.423	5353
1712680200	0.439	-0.018	-3.94	0.455	0.455	0.42	30714
1712593800	0.457	-0.003	-0.65	0.452	0.457	0.44	12241
1712334600	0.46	0.014	3.14	0.446	0.46	0.432	13710
1712248200	0.446	0.021	4.94	0.437	0.452	0.43	14840
1712161800	0.425	-0.008	-1.85	0.429	0.437	0.425	8924
1712075400	0.433	0	0.00	0.44	0.44	0.433	2968
1711647000	0.433	-0.001	-0.23	0.433	0.433	0.426	4589
1711560600	0.434	0.003	0.70	0.431	0.434	0.426	6724
1711474200	0.431	0.004	0.94	0.43	0.44	0.43	2864
1711387800	0.427	-0.022	-4.90	0.426	0.443	0.425	20629
1711128600	0.449	-0.021	-4.47	0.458	0.46	0.449	9476
1711042200	0.47	-0.025	-5.05	0.512	0.512	0.444	59930
1710955800	0.495	-0.051	-9.34	0.526	0.532	0.49	71594
1710869400	0.546	0.121	28.47	0.434	0.576	0.427	304054
1710783000	0.425	0.003	0.71	0.416	0.431	0.416	12477
1710523800	0.422	0.005	1.20	0.415	0.422	0.4099999	9124
1710437400	0.417	0.002	0.48	0.421	0.421	0.402	4803
1710351000	0.415	-0.001	-0.24	0.416	0.416	0.415	5119
1710264600	0.416	0	0.00	0.419	0.43	0.416	4463
1710178200	0.416	-0.002	-0.48	0.421	0.432	0.416	2303
1709919000	0.418	-0.002	-0.48	0.42	0.421	0.418	6064
1709832600	0.42	-0.008	-1.87	0.427	0.43	0.42	12850
1709746200	0.428	-0.002	-0.47	0.43	0.433	0.42	13911
1709659800	0.43	0.015	3.61	0.43	0.434	0.421	7953
1709573400	0.415	-0.018	-4.16	0.424	0.434	0.415	6782
1709314200	0.433	0.008	1.88	0.425	0.433	0.425	466
1709227800	0.425	0.001	0.24	0.42	0.432	0.42	7050
1709141400	0.424	0	0.00	0.424	0.424	0.424	0
1709055000	0.424	0.024	6.00	0.4079999	0.424	0.38	46209
1708968600	0.4	-0.017	-4.08	0.416	0.416	0.388	14447
1708709400	0.417	0.0100001	2.46	0.4079999	0.418	0.39	31773
1708623000	0.4069999	-0.003	-0.73	0.412	0.413	0.4069999	9535
1708536600	0.4099999	-0.065	-13.68	0.45	0.452	0.406	76965
1708450200	0.475	0.009	1.93	0.468	0.475	0.45	15476
1708363800	0.466	-0.015	-3.12	0.468	0.48	0.466	5930
1708104600	0.481	-0.016	-3.22	0.5	0.5	0.45	55284
1708018200	0.497	-0.025	-4.79	0.516	0.518	0.496	8805
1707931800	0.522	0.004	0.77	0.528	0.528	0.5	16247
1707845400	0.518	0.024	4.86	0.494	0.562	0.485	85486

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