Alpha Trust Holdings SA Historical Data - ATRUST | ADVFN

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

Get Started

Home
Investing
Stocks
Greece
ASE
Alpha Trust Holdings SA (ATRUST)
Alpha Trust Holdings SA (ATRUST) Historical

Alpha Trust Holdings SA (ATRUST)

8.10

0.04

(0.50%)

Closed April 28 10:20AM

Delayed by 1 minutes

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

Date	Close	Change	Change %	Open	High	Low	Volume
1714141500	8.1	0.04	0.50	8.1	8.18	8.1	1150
1714055100	8.06	0.04	0.50	8.08	8.1199999	8.0399999	1264
1713968700	8.02	0.44	5.80	7.64	8.02	7.64	2949
1713882300	7.58	0.04	0.53	7.54	7.58	7.54	950
1713795900	7.54	0.02	0.27	7.54	7.54	7.5	1000
1713536700	7.52	0.08	1.08	7.48	7.52	7.48	1500
1713450300	7.44	0.06	0.81	7.38	7.44	7.38	780
1713363840	7.38	0.02	0.27	7.36	7.38	7.36	600
1713277500	7.36	0.04	0.55	7.36	7.36	7.36	1200
1713191100	7.32	-0.06	-0.81	7.34	7.36	7.32	925
1712931900	7.38	-0.04	-0.54	7.42	7.42	7.38	800
1712845500	7.42	0.02	0.27	7.42	7.42	7.42	800
1712759100	7.4	-0.1	-1.33	7.4	7.4	7.4	1000
1712672700	7.5	0.14	1.90	7.36	7.5	7.36	1092
1712586300	7.36	0.04	0.55	7.36	7.36	7.36	800
1712327100	7.32	0	0.00	7.34	7.34	7.32	1600
1712240700	7.32	-0.02	-0.27	7.32	7.38	7.32	1218
1712154300	7.34	0.04	0.55	7.3	7.34	7.3	1049
1712067900	7.3	0.05	0.69	7.26	7.3	7.26	1300
1711639500	7.25	0	0.00	7.1	7.25	7.1	6800
1711553100	7.25	0	0.00	7.25	7.25	7.25	1000
1711466700	7.25	0	0.00	7.25	7.25	7.25	1200
1711121100	7.25	0.1	1.40	7.25	7.25	7.15	1413
1711034700	7.15	0	0.00	7.25	7.25	7.15	858
1710948300	7.15	-0.1	-1.38	7.25	7.25	7.05	800
1710861900	7.25	0	0.00	7.25	7.25	7.25	400
1710516300	7.25	0	0.00	7.25	7.25	7.25	1000
1710429900	7.25	0.05	0.69	7.25	7.25	7.25	1400
1710343500	7.2	-0.05	-0.69	7.25	7.25	7.2	1016
1710257100	7.25	0	0.00	7.2	7.25	7.2	1100
1710170700	7.25	0.05	0.69	7.2	7.25	7.2	1241
1709911500	7.2	0.05	0.70	7.2	7.2	7.2	600
1709825100	7.15	-0.05	-0.69	7.2	7.2	7.05	1070
1709738700	7.2	0.1	1.41	7.2	7.2	7.2	1200
1709652300	7.1	-0.1	-1.39	7.15	7.15	7.1	600
1709565900	7.2	0.05	0.70	7.2	7.2	7.2	1016
1709306700	7.15	0.05	0.70	7.15	7.15	7.1	700
1709220300	7.1	0	0.00	7.1	7.1	7.1	500
1709133900	7.1	0	0.00	7.1	7.1	7.1	870
1709047500	7.1	0.05	0.71	7.1	7.1	7.1	400
1708961100	7.05	-0.05	-0.70	7.1	7.1	7.05	878
1708701900	7.1	0	0.00	7.1	7.1	7.1	300
1708615500	7.1	0.1	1.43	7.05	7.1	7	1250
1708529100	7	0.1	1.45	6.9	7.05	6.9	1950
1708442700	6.9	0.15	2.22	6.8	6.9	6.7	5041
1708356300	6.75	0.05	0.75	6.75	6.75	6.75	875
1708097100	6.7	-0.05	-0.74	6.75	6.75	6.7	980
1708010700	6.75	0	0.00	6.85	6.85	6.75	1020
1707924300	6.75	0.15	2.27	6.6	6.75	6.5	59300
1707837900	6.6	0	0.00	6.5	6.6	6.5	40341
1707751500	6.6	-0.05	-0.75	6.65	6.65	6.6	640
1707492300	6.65	0	0.00	6.65	6.65	6.65	302
1707405900	6.65	0	0.00	6.65	6.65	6.55	740
1707319500	6.65	0.05	0.76	6.7	6.7	6.6	1060
1707233100	6.6	-0.05	-0.75	6.6	6.65	6.6	6160
1707146700	6.65	0	0.00	6.7	6.7	6.65	625
1706887500	6.65	0	0.00	6.65	6.65	6.6	908
1706801100	6.65	-0.05	-0.75	6.7	6.7	6.55	1290
1706714700	6.7	0	0.00	6.7	6.7	6.7	1000
1706628300	6.7	0.05	0.75	6.7	6.7	6.65	1010
1706541900	6.65	-0.05	-0.75	6.7	6.75	6.65	1200

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