ALDOL

Dolfines Historical Data

ALDOL Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 02 2022 0.0111 -0.0004 -3.48% 0.0117 0.0117 0.0104 6,168,062
Dec 01 2022 0.0115 -0.0005 -4.17% 0.0117 0.0124 0.0113 3,328,321
Nov 30 2022 0.012 -0.0007 -5.51% 0.0127 0.0128 0.0117 7,021,469
Nov 29 2022 0.0127 0.00 0.0% 0.0138 0.0142 0.0123 11,157,219
Nov 28 2022 0.0127 0.0001 0.79% 0.0122 0.0135 0.0122 4,440,160
Nov 25 2022 0.0126 0.0001 0.8% 0.0122 0.0135 0.0121 4,950,555
Nov 24 2022 0.0125 0.0003 2.46% 0.0124 0.0135 0.0115 6,775,497
Nov 23 2022 0.0122 -0.0007 -5.43% 0.0132 0.0132 0.012 7,097,003
Nov 22 2022 0.0129 -0.0013 -9.15% 0.0139 0.0152 0.0119 13,373,110
Nov 21 2022 0.0142 0.0017 13.6% 0.013 0.015 0.0119 14,644,000
Nov 18 2022 0.0125 -0.0007 -5.3% 0.0135 0.0139 0.012 12,257,108
Nov 17 2022 0.0132 0.0001 0.76% 0.0135 0.0146 0.0114 27,530,415
Nov 16 2022 0.0131 -0.0003 -2.24% 0.0137 0.0159 0.0121 26,022,209
Nov 15 2022 0.0134 -0.0062 -31.63% 0.0216 0.0237 0.0129 71,728,229
Nov 14 2022 0.0196 -0.0049 -20.0% 0.0251 0.029 0.0195 40,077,526
Nov 11 2022 0.0245 0.0049 25.0% 0.0196 0.0294 0.0196 64,082,015
Nov 10 2022 0.0196 -0.0016 -7.55% 0.0205 0.0238 0.0169 41,671,458
Nov 09 2022 0.0212 0.0018 9.28% 0.0237 0.0289 0.0194 72,942,432
Nov 08 2022 0.0194 0.0082 73.21% 0.011 0.0213 0.0109 41,812,883
Nov 07 2022 0.0112 -0.0027 -19.42% 0.0125 0.0134 0.011 17,464,458
Nov 04 2022 0.0139 -0.005 -26.46% 0.0196 0.0201 0.0131 26,756,111
Nov 03 2022 0.0189 -0.0017 -8.25% 0.0209 0.0262 0.018 20,677,580
Nov 02 2022 0.0206 0.0007 3.52% 0.0199 0.0233 0.0195 7,038,327
Nov 01 2022 0.0199 -0.0031 -13.48% 0.021 0.0245 0.0166 20,242,495
Oct 31 2022 0.023 -0.0114 -33.14% 0.0364 0.0364 0.0214 13,939,085
Oct 28 2022 0.0344 0.00 +0.00% 0.0375 0.0406 0.0324 0.00
Oct 28 2022 0.0344 -0.0061 -15.06% 0.0375 0.0406 0.0324 10,610,036
Oct 27 2022 0.0405 -0.0025 -5.81% 0.0429 0.0429 0.0402 1,120,464
Oct 26 2022 0.043 0.0002 0.47% 0.0401 0.0436 0.0401 1,282,989
Oct 25 2022 0.0428 -0.0021 -4.68% 0.0458 0.0458 0.0408 2,709,254
Oct 24 2022 0.0449 0.0009 2.05% 0.044 0.0461 0.0424 1,941,067
Oct 21 2022 0.044 0.0007 1.62% 0.0421 0.0459 0.0394 5,181,036
Oct 20 2022 0.0433 0.0042 10.74% 0.0409 0.0477 0.0368 7,256,968
Oct 19 2022 0.0391 -0.0025 -6.01% 0.0428 0.0437 0.036 13,316,563
Oct 18 2022 0.0416 -0.0035 -7.76% 0.0464 0.0467 0.0409 5,671,693
Oct 17 2022 0.0451 0.0002 0.45% 0.0464 0.048 0.0421 4,230,326
Oct 14 2022 0.0449 -0.0029 -6.07% 0.0465 0.0505 0.0443 8,964,324
Oct 13 2022 0.0478 -0.0052 -9.81% 0.0521 0.0532 0.046 9,915,549
Oct 12 2022 0.053 -0.005 -8.62% 0.0596 0.0596 0.0513 12,134,749
Oct 11 2022 0.058 0.00 0.0% 0.0563 0.0622 0.0545 3,874,823
Oct 10 2022 0.058 -0.0009 -1.53% 0.057 0.0665 0.0534 11,992,155
Oct 07 2022 0.0589 -0.0069 -10.49% 0.066 0.066 0.0572 12,452,317
Oct 06 2022 0.0658 -0.003 -4.36% 0.067 0.07 0.0626 10,534,275
Oct 05 2022 0.0688 0.0065 10.43% 0.0644 0.0739 0.0623 29,699,934
Oct 04 2022 0.0623 0.0047 8.16% 0.0588 0.063 0.0559 12,247,656
Oct 03 2022 0.0576 0.0001 0.17% 0.059 0.0622 0.0525 9,790,545
Sep 30 2022 0.0575 -0.0069 -10.71% 0.0678 0.071 0.0542 29,753,815
Sep 29 2022 0.0644 0.0095 17.3% 0.054 0.065 0.0431 39,213,097
Sep 28 2022 0.0549 0.0039 7.65% 0.0518 0.056 0.0467 15,800,499
Sep 27 2022 0.051 0.0059 13.08% 0.0514 0.054 0.0464 12,258,876
Sep 26 2022 0.0451 -0.0114 -20.18% 0.053 0.061 0.0401 27,177,410
Sep 23 2022 0.0565 -0.0105 -15.67% 0.0651 0.0695 0.051 20,624,012
Sep 22 2022 0.067 -0.0018 -2.62% 0.075 0.0778 0.0652 15,270,264
Sep 21 2022 0.0688 0.0078 12.79% 0.0596 0.0736 0.0592 19,766,848
Sep 20 2022 0.061 -0.004 -6.15% 0.0698 0.0722 0.055 19,838,817
Sep 19 2022 0.065 -0.0051 -7.28% 0.0745 0.084 0.0585 25,021,859
Sep 16 2022 0.0701 0.0041 6.21% 0.0748 0.0769 0.066 9,531,076
Sep 15 2022 0.066 -0.012 -15.38% 0.077 0.077 0.06 20,542,966
Sep 14 2022 0.078 -0.0191 -19.67% 0.0961 0.1038 0.07 23,976,746
Sep 13 2022 0.0971 -0.0085 -8.05% 0.1082 0.1224 0.0954 13,303,403
Sep 12 2022 0.1056 0.003 2.92% 0.0972 0.1172 0.0856 14,525,561
Sep 09 2022 0.1026 0.0195 23.47% 0.0899 0.1168 0.0879 24,412,250
Sep 08 2022 0.0831 0.0052 6.68% 0.0779 0.0914 0.072 12,945,162
Sep 07 2022 0.0779 0.0059 8.19% 0.0731 0.0919 0.0678 14,601,720
Sep 06 2022 0.072 -0.0055 -7.1% 0.0711 0.0768 0.0586 27,718,613
Sep 05 2022 0.0775 -0.0365 -32.02% 0.114 0.1146 0.0712 16,835,953
Your Recent History
EU
ALDOL
Dolfines
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

Log in to ADVFN
Register Now

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20221203 06:19:49