Argo Global Listed Infrastructure Limited Historical Data - ALI | ADVFN

Register for real-time alerts, custom portfolio, and market movers

Get Started

Home
Investing
Stocks
Australia
ASX
Argo Global Listed Infrastructure Limited (ALI)
Argo Global Listed Infrastructure Limited (ALI) Historical

Argo Global Listed Infrastructure Limited (ALI)

2.01

0.00

(0.00%)

Closed April 18 2:00AM

Delayed by 20 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.01	-0.495049504951	2.02	2.05	2.01	101245	2.0201543	DE
4	-0.04	-1.9512195122	2.05	2.08	2	102194	2.02767844	DE
12	-0.07	-3.36538461538	2.08	2.17	2	90547	2.06548287	DE
26	-0.02	-0.985221674877	2.03	2.17	1.9	84457	2.02249579	DE
52	-0.26	-11.4537444934	2.27	2.3	1.9	75555	2.09665531	DE
156	-0.2	-9.04977375566	2.21	2.77	1.9	72495	2.24546365	DE
260	-0.22	-9.86547085202	2.23	2.77	1.52	82672	2.22715081	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1713334500	2.0099999	0	0.00	2.0099999	2.0299999	2.0099999	124858
1713248100	2.0099999	-0.02	-0.99	2.0299999	2.04	2.0099999	109356
1713161700	2.0299999	0.01	0.50	2.02	2.0299999	2.0099999	54893
1712902500	2.02	0	0.00	2.02	2.05	2.0099999	123719
1712816100	2.02	-0.01	-0.49	2.02	2.0299999	2.0099999	155981
1712729700	2.0299999	0.01	0.50	2.02	2.04	2.02	62274
1712643300	2.02	0	0.00	2.04	2.04	2.0099999	211731
1712556900	2.02	-0.02	-0.98	2.0299999	2.0299999	2.02	27329
1712294100	2.04	-0.01	-0.49	2.0299999	2.04	2.02	90859
1712207700	2.05	0.01	0.49	2.04	2.06	2.02	132039
1712121300	2.04	0.01	0.49	2.0299999	2.05	2.0299999	55730
1712034900	2.0299999	0	0.00	2.0299999	2.0299999	2.0099999	83807
1711602900	2.0299999	-0.03	-1.46	2.0299999	2.04	2.0099999	191220
1711516500	2.06	0.04	1.98	2.02	2.06	2.02	112308
1711430100	2.02	0.02	1.00	2.0299999	2.04	2.0099999	54607
1711343700	2	-0.03	-1.48	2.06	2.06	2	128722
1711084500	2.0299999	0	0.00	2.0299999	2.08	2.0299999	84282
1710998100	2.0299999	0	0.00	2.0299999	2.05	2.0299999	59040
1710911700	2.0299999	0	0.00	2.05	2.05	2.0299999	26735
1710825300	2.0299999	0.01	0.50	2.02	2.05	2.02	38042
1710738900	2.02	0	0.00	2.02	2.0299999	2.02	30285
1710479700	2.02	-0.01	-0.49	2.05	2.05	2.02	85215
1710393300	2.0299999	-0.01	-0.49	2.07	2.07	2.0099999	321819
1710306900	2.04	0.01	0.49	2.05	2.07	2.04	96558
1710220500	2.0299999	-0.05	-2.40	2.08	2.08	2.0299999	157263
1710134100	2.08	0.02	0.97	2.06	2.09	2.06	46239
1709874900	2.06	0.01	0.49	2.05	2.06	2.04	36560
1709788500	2.05	0	0.00	2.06	2.07	2.04	100134
1709702100	2.05	-0.04	-1.91	2.11	2.11	2.04	101291
1709615700	2.09	-0.01	-0.48	2.1	2.11	2.09	108527
1709529300	2.1	0.01	0.48	2.12	2.12	2.09	25443
1709270100	2.09	-0.07	-3.24	2.14	2.14	2.09	79128
1709183700	2.16	-0.01	-0.46	2.16	2.17	2.16	137453
1709097300	2.17	0.02	0.93	2.15	2.17	2.15	57612
1709010900	2.15	-0.02	-0.92	2.16	2.17	2.15	52880
1708924500	2.17	0.02	0.93	2.15	2.17	2.14	50118
1708665300	2.15	0.02	0.94	2.11	2.15	2.11	98182
1708578900	2.13	0.02	0.95	2.11	2.13	2.11	20435
1708492500	2.11	0	0.00	2.12	2.13	2.11	46136
1708406100	2.11	0.01	0.48	2.1	2.12	2.08	33067
1708319700	2.1	0	0.00	2.1	2.12	2.1	79583
1708060500	2.1	0	0.00	2.11	2.12	2.09	75280
1707974100	2.1	0	0.00	2.1	2.13	2.09	124122
1707887700	2.1	-0.03	-1.41	2.125	2.13	2.095	51734
1707801300	2.13	0.01	0.47	2.12	2.14	2.12	26986
1707714900	2.12	0.01	0.47	2.11	2.12	2.1	63302
1707455700	2.11	0.01	0.48	2.1	2.12	2.1	27918
1707369300	2.1	0.03	1.45	2.07	2.1	2.07	144930
1707282900	2.07	0.01	0.49	2.07	2.07	2.07	12691
1707196500	2.06	-0.02	-0.96	2.09	2.09	2.06	169494
1707110100	2.08	0	0.00	2.1	2.11	2.08	42196
1706850900	2.08	-0.07	-3.26	2.12	2.12	2.08	354125
1706764500	2.15	0.05	2.38	2.1	2.15	2.1	94929
1706678100	2.1	0	0.00	2.09	2.1	2.08	64532
1706591700	2.1	0.02	0.96	2.07	2.12	2.07	88221
1706505300	2.08	-0.04	-1.89	2.11	2.12	2.08	66627
1706159700	2.12	0.04	1.92	2.1	2.14	2.1	81124
1706073300	2.08	0.01	0.48	2.08	2.11	2.08	43159
1705986900	2.07	0	0.00	2.07	2.08	2.05	94060
1705900500	2.07	0.01	0.49	2.08	2.1	2.05	106603
1705641300	2.06	0	0.00	2.07	2.07	2.06	92089
1705554900	2.06	0	0.00	2.07	2.08	2.06	66898

Argo Global Listed Infra...

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