ALDOL

Dolfines Historical Data

ALDOL Historical Prices

Date Close Change Change (%) Open High Low Volume
May 18 2022 0.2705 -0.0085 -3.05% 0.264 0.28 0.264 36,586
May 17 2022 0.279 0.0275 10.93% 0.2515 0.29 0.248 128,731
May 16 2022 0.2515 -0.0185 -6.85% 0.25 0.266 0.248 75,791
May 13 2022 0.27 0.015 5.88% 0.254 0.29 0.252 103,177
May 12 2022 0.255 0.004 1.59% 0.2515 0.259 0.2355 160,018
May 11 2022 0.251 -0.0025 -0.99% 0.253 0.2695 0.215 358,382
May 10 2022 0.2535 -0.0105 -3.98% 0.264 0.277 0.24 160,786
May 09 2022 0.264 -0.036 -12.0% 0.2925 0.31 0.264 235,117
May 06 2022 0.30 -0.0155 -4.91% 0.316 0.316 0.2925 58,517
May 05 2022 0.3155 -0.0185 -5.54% 0.3295 0.3395 0.303 116,130
May 04 2022 0.334 -0.0035 -1.04% 0.325 0.3395 0.294 371,520
May 03 2022 0.3375 -0.007 -2.03% 0.35 0.3515 0.332 146,113
May 02 2022 0.3445 -0.083 -19.42% 0.36 0.3795 0.324 578,522
Apr 29 2022 0.4275 0.003 0.71% 0.406 0.4275 0.3545 448,039
Apr 28 2022 0.4245 -0.0855 -16.76% 0.468 0.468 0.407 518,532
Apr 27 2022 0.51 -0.04 -7.27% 0.55 0.559 0.502 120,860
Apr 26 2022 0.55 0.026 4.96% 0.54 0.556 0.491 199,088
Apr 25 2022 0.524 0.014 2.75% 0.537 0.537 0.50 201,627
Apr 22 2022 0.51 -0.046 -8.27% 0.555 0.555 0.51 273,808
Apr 21 2022 0.556 0.001 0.18% 0.546 0.569 0.535 78,575
Apr 20 2022 0.555 -0.005 -0.89% 0.56 0.565 0.532 118,414
Apr 19 2022 0.56 -0.018 -3.11% 0.578 0.58 0.545 145,377
Apr 18 2022 0.578 0.00 0.0% 0.578 0.578 0.578 0.00
Apr 15 2022 0.578 0.00 0.0% 0.578 0.578 0.578 0.00
Apr 14 2022 0.578 -0.018 -3.02% 0.604 0.619 0.564 302,230
Apr 13 2022 0.596 -0.006 -1.0% 0.589 0.686 0.57 885,161
Apr 12 2022 0.602 0.045 8.08% 0.54 0.617 0.52 532,440
Apr 11 2022 0.557 -0.013 -2.28% 0.583 0.606 0.537 171,256
Apr 08 2022 0.57 0.04 7.55% 0.539 0.58 0.4875 505,912
Apr 07 2022 0.53 -0.037 -6.53% 0.57 0.596 0.513 434,547
Apr 06 2022 0.567 -0.073 -11.41% 0.65 0.65 0.51 1,427,132
Apr 05 2022 0.64 0.00 0.0% 0.64 0.74 0.62 2,131,001
Apr 04 2022 0.64 0.1675 35.45% 0.50 0.689 0.50 2,636,705
Apr 01 2022 0.4725 0.0396 9.15% 0.42 0.526 0.42 781,817
Mar 31 2022 0.4329 0.0327 8.17% 0.43 0.52 0.4199 966,545
Mar 30 2022 0.4002 -0.0172 -4.12% 0.418 0.418 0.3945 29,923
Mar 29 2022 0.4174 0.0173 4.32% 0.401 0.43 0.3911 103,960
Mar 28 2022 0.4001 0.0101 2.59% 0.39 0.429 0.39 39,889
Mar 25 2022 0.39 -0.0399 -9.28% 0.436 0.4465 0.3864 127,688
Mar 24 2022 0.4299 0.0099 2.36% 0.44 0.456 0.4158 240,849
Mar 23 2022 0.42 0.04 10.53% 0.38 0.42 0.3673 177,699
Mar 22 2022 0.38 0.002 0.53% 0.3779 0.38 0.354 38,247
Mar 21 2022 0.378 0.0255 7.23% 0.34 0.38 0.34 94,540
Mar 18 2022 0.3525 0.011 3.22% 0.35 0.363 0.3301 66,905
Mar 17 2022 0.3415 -0.0219 -6.03% 0.363 0.363 0.3411 17,024
Mar 16 2022 0.3634 0.0184 5.33% 0.341 0.3634 0.341 43,211
Mar 15 2022 0.345 -0.0038 -1.09% 0.358 0.358 0.3401 31,796
Mar 14 2022 0.3488 -0.0012 -0.34% 0.358 0.359 0.3401 20,797
Mar 11 2022 0.35 0.0124 3.67% 0.3375 0.358 0.321 47,706
Mar 10 2022 0.3376 -0.0204 -5.7% 0.36 0.36 0.322 99,891
Mar 09 2022 0.358 0.027 8.16% 0.339 0.3679 0.3389 57,646
Mar 08 2022 0.331 0.012 3.76% 0.319 0.3497 0.319 38,088
Mar 07 2022 0.319 -0.007 -2.15% 0.3105 0.32 0.28 158,439
Mar 04 2022 0.326 -0.044 -11.89% 0.3578 0.37 0.3252 65,053
Mar 03 2022 0.37 -0.001 -0.27% 0.37 0.38 0.3578 39,374
Mar 02 2022 0.371 0.011 3.06% 0.3599 0.3879 0.34 28,879
Mar 01 2022 0.36 0.015 4.35% 0.345 0.378 0.34 71,582
Feb 28 2022 0.345 0.035 11.29% 0.3113 0.345 0.305 62,752
Feb 25 2022 0.31 0.026 9.15% 0.2966 0.32 0.2966 66,831
Feb 24 2022 0.284 -0.0519 -15.45% 0.315 0.329 0.284 157,510
Feb 23 2022 0.3359 0.0119 3.67% 0.324 0.336 0.324 9,984
Feb 22 2022 0.324 -0.0061 -1.85% 0.33 0.3369 0.315 38,955
Feb 21 2022 0.3301 -0.0219 -6.22% 0.3521 0.3664 0.3301 48,534
Feb 18 2022 0.352 -0.02 -5.38% 0.36 0.36 0.352 41,072
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.

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

P: V: D:20220519 15:58:11