SideTrade Historical Data - ALBFR | ADVFN

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

Get Started

Home
Investing
Stocks
Europe
EU
SideTrade (ALBFR)
SideTrade (ALBFR) Historical

SideTrade (ALBFR)

220.00

2.00

(0.92%)

Closed September 25 11:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	18	8.91089108911	202	222	197	1193	212.39168343	DE
4	4	1.85185185185	216	222	192	985	203.81361007	DE
12	44	25	176	234	172	788	202.45466384	DE
26	65	41.935483871	155	234	153.5	903	185.00118556	DE
52	65	41.935483871	155	234	131	685	173.9070831	DE
156	42	23.595505618	178	234	0.2	849	155.48125043	DE
260	156.2	244.827586207	63.8	234	0.2	982	131.96433493	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1727195400	218	-2	-0.91	219	222	217	542
1727109000	220	7	3.29	212	222	212	746
1726849800	213	4	1.91	211	220	209	2369
1726763400	209	11	5.56	199.5	209	197	2095
1726677000	198	-2	-1.00	202	202	198	212
1726590600	200	0	0.00	200	203	196	1876
1726504200	200	0	0.00	202	202	195.5	443
1726245000	200	-4	-1.96	204	204	200	807
1726158600	204	9	4.62	199	204	197	1166
1726072200	195	-4	-2.01	205	209	195	1524
1725985800	199	6.5	3.38	195	204	195	763
1725899400	192.5	-9.5	-4.70	202	204	192.5	1300
1725640200	202	0	0.00	202	203	199.5	571
1725553800	202	1	0.50	202	202	197.5	392
1725467400	201	-5	-2.43	206	206	201	281
1725381000	206	-3	-1.44	209	209	205	144
1725294600	209	9	4.50	199	209	199	443
1725035400	200	-1	-0.50	202	203	192	1924
1724949000	201	-6	-2.90	207	209	201	1183
1724862600	207	-7	-3.27	216	217	205	925
1724776200	214	-7	-3.17	221	221	214	383
1724689800	221	-4	-1.78	225	226	221	713
1724430600	225	-2	-0.88	227	234	225	890
1724344200	227	-1	-0.44	227	234	221	2510
1724257800	228	11	5.07	217	229	214	1432
1724171400	217	0	0.00	217	217	213	320
1724085000	217	12	5.85	209	219	209	3455
1723825800	205	0	0.00	204	206	204	248
1723739400	205	1	0.49	204	206	201	334
1723653000	204	1	0.49	202	206	200	614
1723566600	203	2	1.00	200	204	200	187
1723480200	201	-2	-0.99	201	206	201	330
1723221000	203	10.5	5.45	193.5	203	193	681
1723134600	192.5	2.5	1.32	190	195	189.5	750
1723048200	190	-2	-1.04	191.5	192	190	345
1722961800	192	4	2.13	188	192	188	219
1722875400	188	-4.5	-2.34	192	193.5	184.5	581
1722616200	192.5	0.5	0.26	194.5	195	192.5	3245
1722529800	192	-1	-0.52	195	195	192	558
1722443400	193	1	0.52	192.5	195	190	398
1722357000	192	-2	-1.03	192.5	195	192	1207
1722270600	194	0	0.00	194	194	194	0
1722011400	194	7	3.74	188	194	186	772
1721925000	187	0.5	0.27	186.5	189	186.5	218
1721838600	186.5	1.5	0.81	186	186.5	185	84
1721752200	185	-1	-0.54	186	186	184.5	415
1721665800	186	5	2.76	180	190	180	794
1721406600	181	0	0.00	181	181	181	0
1721320200	181	2.5	1.40	179	181	178.5	490
1721233800	178.5	2.5	1.42	176	179.5	176	1012
1721147400	176	2	1.15	175.5	177	173	461
1721061000	174	-1	-0.57	175	176.5	174	113
1720801800	175	-1	-0.57	175.5	176	175	28
1720715400	176	3	1.73	174.5	176	174.5	72
1720629000	173	-0.5	-0.29	174	174.5	172	343
1720542600	173.5	-2.5	-1.42	177	178	173.5	176
1720456200	176	1	0.57	172	176	172	463
1720197000	175	-0.5	-0.28	175.5	176	174.5	160
1720110600	175.5	-0.5	-0.28	176	178	174	687
1720024200	176	0.5	0.28	176	176.5	173.5	205
1719937800	175.5	-2.5	-1.40	178	178	175	127
1719851400	178	0	0.00	175.5	180	175.5	791
1719592200	178	-5	-2.73	183	183	175.5	599
1719505800	183	-1	-0.54	184.5	187.5	180.5	1728
1719419400	184	6	3.37	179	185	179	367
1719333000	178	3	1.71	175	178.5	174.5	354

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