Adeunis Historical Data - ALARF | ADVFN

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

Get Started

Home
Investing
Stocks
Europe
EU
Adeunis (ALARF)
Adeunis (ALARF) Historical

Adeunis (ALARF)

0.444

0.00

(0.00%)

Closed May 01 11:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0.444	0.458	0.444	614	0.444	DE
4	0.05	12.6903553299	0.394	0.46	0.394	5380	0.44726853	DE
12	0.052	13.2653061224	0.392	0.46	0.392	3427	0.42319338	DE
26	-0.256	-36.5714285714	0.7	0.79	0.175	18550	0.3264937	DE
52	-1.576	-78.0198019802	2.02	2.02	0.175	9877	0.44074868	DE
156	-2.416	-84.4755244755	2.86	3.97	0.175	6547	1.62294051	DE
260	-4.546	-91.1022044088	4.99	5.48	0.175	7133	2.3051202	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1714494600	0.444	0	0.00	0.444	0.444	0.444	1000
1714408200	0.444	0	0.00	0.444	0.444	0.444	320
1714149000	0.444	0	0.00	0.45	0.458	0.444	1919
1714062600	0.444	0	0.00	0.444	0.444	0.444	50
1713976200	0.444	0	0.00	0.444	0.444	0.444	167
1713889800	0.444	0	0.00	0.444	0.444	0.444	0
1713803400	0.444	-0.006	-1.33	0.444	0.45	0.444	362
1713544200	0.45	0.005	1.12	0.445	0.45	0.445	4007
1713457800	0.445	0	0.00	0.45	0.45	0.445	362
1713371400	0.445	0	0.00	0.445	0.445	0.445	213
1713285000	0.445	0	0.00	0.445	0.45	0.445	745
1713198600	0.445	0	0.00	0.45	0.45	0.445	2202
1712939400	0.445	-0.005	-1.11	0.45	0.45	0.445	2469
1712853000	0.45	0.001	0.22	0.445	0.45	0.445	4479
1712766600	0.449	0.055	13.96	0.446	0.46	0.44	71806
1712680200	0.394	0	0.00	0.394	0.394	0.394	0
1712593800	0.394	0	0.00	0.394	0.394	0.394	0
1712334600	0.394	0	0.00	0.394	0.394	0.394	894
1712248200	0.394	0	0.00	0.4	0.4	0.394	630
1712161800	0.394	-0.001	-0.25	0.394	0.394	0.394	300
1712075400	0.395	0.001	0.25	0.394	0.395	0.394	527
1711647000	0.394	0	0.00	0.394	0.394	0.394	0
1711560600	0.394	0	0.00	0.394	0.394	0.394	1100
1711474200	0.394	0	0.00	0.394	0.394	0.394	952
1711387800	0.394	0	0.00	0.394	0.395	0.394	380
1711128600	0.394	0	0.00	0.394	0.394	0.394	65
1711042200	0.394	0	0.00	0.394	0.394	0.394	0
1710955800	0.394	0	0.00	0.394	0.394	0.394	252
1710869400	0.394	-0.001	-0.25	0.399	0.399	0.394	957
1710783000	0.395	0.001	0.25	0.395	0.395	0.395	731
1710523800	0.394	-0.006	-1.50	0.394	0.4	0.394	3320
1710437400	0.4	0.006	1.52	0.395	0.4	0.395	901
1710351000	0.394	-0.006	-1.50	0.394	0.394	0.394	560
1710264600	0.4	0	0.00	0.394	0.4	0.394	1005
1710178200	0.4	0.006	1.52	0.394	0.4	0.394	2514
1709919000	0.394	0	0.00	0.394	0.394	0.394	2424
1709832600	0.394	0	0.00	0.394	0.394	0.394	0
1709746200	0.394	0	0.00	0.4	0.4	0.394	501
1709659800	0.394	-0.001	-0.25	0.394	0.4	0.394	3245
1709573400	0.395	-0.005	-1.25	0.4	0.4	0.395	900
1709314200	0.4	0	0.00	0.4	0.4	0.4	275
1709227800	0.4	-0.003	-0.74	0.395	0.4	0.395	3087
1709141400	0.403	0	0.00	0.403	0.403	0.403	0
1709055000	0.403	0.009	2.28	0.403	0.403	0.394	2196
1708968600	0.394	0	0.00	0.394	0.394	0.394	2542
1708709400	0.394	-0.015	-3.67	0.405	0.405	0.394	13273
1708623000	0.4089999	0.0149999	3.81	0.394	0.4089999	0.394	2698
1708536600	0.394	-0.013	-3.19	0.4069999	0.4069999	0.394	3320
1708450200	0.4069999	0.0009999	0.25	0.4069999	0.4069999	0.4069999	1100
1708363800	0.406	0.011	2.78	0.394	0.4069999	0.394	1556
1708104600	0.395	0	0.00	0.405	0.405	0.395	950
1708018200	0.395	-0.009	-2.23	0.396	0.4	0.395	4559
1707931800	0.404	0.008	2.02	0.404	0.404	0.396	1932
1707845400	0.396	-0.009	-2.22	0.4	0.4	0.396	1450
1707759000	0.405	0.009	2.27	0.397	0.405	0.397	752
1707499800	0.396	0.001	0.25	0.397	0.397	0.396	5510
1707413400	0.395	0	0.00	0.4	0.4089999	0.395	8944
1707327000	0.395	-0.005	-1.25	0.395	0.395	0.395	1206
1707240600	0.4	0.008	2.04	0.392	0.4	0.392	8460
1707154200	0.392	-0.014	-3.45	0.393	0.406	0.391	24575
1706895000	0.406	0.008	2.01	0.418	0.418	0.392	28375
1706808600	0.398	0.002	0.51	0.435	0.435	0.396	28663

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