Streamwide Historical Data - ALSTW | ADVFN

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

Get Started

Home
Investing
Stocks
Europe
EU
Streamwide (ALSTW)
Streamwide (ALSTW) Historical

Streamwide (ALSTW)

25.70

0.00

(0.00%)

Closed May 14 11:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.8	-3.01886792453	26.5	26.5	25.7	150	25.88976064	DE
4	-0.5	-1.90839694656	26.2	27.8	24	402	26.16201073	DE
12	1.7	7.08333333333	24	30.2	23.7	706	27.63167135	DE
26	8	45.197740113	17.7	30.2	17.4	606	24.56743768	DE
52	10.65	70.7641196013	15.05	30.2	14.15	840	19.68504559	DE
156	-9.7	-27.4011299435	35.4	41.5	12.75	1213	23.93922589	DE
260	17.6	217.283950617	8.1	41.8	7.9	1787	21.78391671	DE

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Date	Close	Change	Change %	Open	High	Low	Volume
1715617800	25.7	-0.3	-1.15	25.8	25.8	25.7	523
1715358600	26	-0.5	-1.89	26.5	26.5	26	81
1715272200	26.5	0	0.00	26.4	26.5	26	60
1715185800	26.5	0	0.00	26.4	26.5	26	47
1715099400	26.5	0	0.00	26.5	26.5	26	41
1715013000	26.5	1.1	4.33	25.4	26.5	25.4	662
1714753800	25.4	0.1	0.40	25.3	25.4	25.3	209
1714667400	25.3	0.6	2.43	24.7	25.4	24.7	359
1714494600	24.7	0.7	2.92	24.3	25.3	24.3	351
1714408200	24	-2.1	-8.05	25.7	25.7	24	935
1714149000	26.1	0	0.00	26.1	26.1	25.8	647
1714062600	26.1	-0.5	-1.88	26.6	26.9	26.1	293
1713976200	26.6	-0.7	-2.56	27.7	27.7	26.6	566
1713889800	27.3	-0.1	-0.36	27.6	27.8	27.3	461
1713803400	27.4	-0.2	-0.72	27.3	27.6	27.3	132
1713544200	27.6	0.8	2.99	27.1	27.6	27.1	75
1713457800	26.8	-0.4	-1.47	27.3	27.6	26.8	704
1713371400	27.2	0	0.00	27.3	27.4	27.2	60
1713285000	27.2	1	3.82	26.2	27.2	26.2	1433
1713198600	26.2	-0.3	-1.13	26.2	26.3	26.1	113
1712939400	26.5	0.3	1.15	26.3	26.8	25.9	341
1712853000	26.2	-1.1	-4.03	26.4	26.7	26.2	1562
1712766600	27.3	0	0.00	26.9	27.3	25.9	1345
1712680200	27.3	-0.2	-0.73	27.5	28	27.3	500
1712593800	27.5	-0.1	-0.36	27.6	27.6	27.5	390
1712334600	27.6	-0.1	-0.36	27.8	27.8	27.6	559
1712248200	27.7	-0.3	-1.07	28	28.2	27.7	191
1712161800	28	0	0.00	28	28.5	27.9	1006
1712075400	28	-0.3	-1.06	28.3	28.3	28	320
1711647000	28.3	-0.3	-1.05	29	29	28.3	1046
1711560600	28.6	-0.1	-0.35	28.6	29.1	28.6	768
1711474200	28.7	-0.2	-0.69	28.6	28.9	28.6	1082
1711387800	28.9	2.8	10.73	27.7	29.2	27.7	2869
1711128600	26.1	-0.8	-2.97	26.5	26.5	24.5	1371
1711042200	26.9	-2.2	-7.56	29.1	29.1	26.9	1776
1710955800	29.1	0.6	2.11	28.6	29.1	28.6	243
1710869400	28.5	-1	-3.39	30	30	28.3	2555
1710783000	29.5	-0.5	-1.67	30	30.2	29.5	2224
1710523800	30	0.9	3.09	29.2	30.1	29.2	1997
1710437400	29.1	-0.4	-1.36	29.6	29.8	29.1	414
1710351000	29.5	0.5	1.72	29	29.6	28.9	877
1710264600	29	-0.3	-1.02	29.3	29.3	28.9	263
1710178200	29.3	0.2	0.69	29.2	29.3	28.6	398
1709919000	29.1	0.3	1.04	28.8	29.2	28.3	1159
1709832600	28.8	0.4	1.41	28.4	28.8	28.3	396
1709746200	28.4	-0.5	-1.73	29	29	28.4	499
1709659800	28.9	2.4	9.06	27	29	26.7	1980
1709573400	26.5	0.7	2.71	25.5	26.5	25.5	1314
1709314200	25.8	0.3	1.18	25.6	25.8	25.4	334
1709227800	25.5	0.7	2.82	25.5	25.7	25.5	347
1709141400	24.8	0	0.00	24.8	24.8	24.8	0
1709055000	24.8	0.5	2.06	24.6	24.8	24.6	343
1708968600	24.3	0.3	1.25	23.9	24.6	23.9	488
1708709400	24	0	0.00	24	24.1	23.7	422
1708623000	24	0.1	0.42	23.9	24	23.8	234
1708536600	23.9	0	0.00	23.9	24.3	23.9	116
1708450200	23.9	0	0.00	24	24.1	23.9	50
1708363800	23.9	0.1	0.42	23.9	24.2	23.8	276
1708104600	23.8	-0.2	-0.83	24	24	23.8	17
1708018200	24	0	0.00	23.8	24.1	23.8	211
1707931800	24	0	0.00	24	24	23.8	58

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