ALESA

Ecoslops Historical Data

ALESA Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 30 2022 8.60 -0.10 -1.15% 9.02 9.02 8.34 1,881
Sep 29 2022 8.70 -0.26 -2.9% 8.96 8.98 8.52 455
Sep 28 2022 8.96 -0.04 -0.44% 9.28 9.28 8.60 1,493
Sep 27 2022 9.00 0.50 5.88% 8.72 9.30 8.62 3,917
Sep 26 2022 8.50 0.32 3.91% 8.18 8.50 8.18 1,721
Sep 23 2022 8.18 -0.42 -4.88% 8.48 8.50 8.18 2,761
Sep 22 2022 8.60 -0.14 -1.6% 8.60 8.60 8.44 8,683
Sep 21 2022 8.74 0.16 1.86% 8.58 9.00 8.58 1,008
Sep 20 2022 8.58 0.06 0.7% 8.52 8.64 8.52 587
Sep 19 2022 8.52 -0.10 -1.16% 8.58 8.58 8.52 782
Sep 16 2022 8.62 -0.26 -2.93% 8.88 8.88 8.52 597
Sep 15 2022 8.88 0.00 0.0% 8.88 8.92 8.88 237
Sep 14 2022 8.88 0.26 3.02% 8.60 8.88 8.60 1,514
Sep 13 2022 8.62 -0.24 -2.71% 8.86 8.88 8.62 421
Sep 12 2022 8.86 -0.10 -1.12% 8.84 8.90 8.44 25,896
Sep 09 2022 8.96 0.12 1.36% 8.76 8.96 8.56 955
Sep 08 2022 8.84 0.00 0.0% 8.82 8.84 8.80 532
Sep 07 2022 8.84 0.24 2.79% 8.60 8.84 8.60 1,562
Sep 06 2022 8.60 -0.32 -3.59% 8.64 8.80 8.46 3,734
Sep 05 2022 8.92 -0.06 -0.67% 8.88 8.92 8.70 2,331
Sep 02 2022 8.98 -0.14 -1.54% 9.02 9.12 8.88 1,850
Sep 01 2022 9.12 -0.10 -1.08% 9.22 9.34 9.12 1,751
Aug 31 2022 9.22 -0.22 -2.33% 9.44 9.44 9.22 1,373
Aug 30 2022 9.44 0.20 2.16% 9.26 9.44 9.26 276
Aug 29 2022 9.24 -0.12 -1.28% 9.36 9.36 9.22 2,110
Aug 26 2022 9.36 -0.08 -0.85% 9.32 9.50 9.28 1,768
Aug 25 2022 9.44 0.22 2.39% 9.48 9.48 9.40 1,287
Aug 24 2022 9.22 -0.20 -2.12% 9.48 9.48 9.20 2,985
Aug 23 2022 9.42 0.20 2.17% 9.34 9.42 9.24 1,337
Aug 22 2022 9.22 -0.08 -0.86% 9.30 9.38 9.22 356
Aug 19 2022 9.30 -0.06 -0.64% 9.36 9.36 9.28 306
Aug 18 2022 9.36 0.14 1.52% 9.24 9.38 9.20 485
Aug 17 2022 9.22 -0.02 -0.22% 9.28 9.28 9.22 446
Aug 16 2022 9.24 -0.08 -0.86% 9.36 9.36 9.22 754
Aug 15 2022 9.32 -0.16 -1.69% 9.52 9.54 9.32 909
Aug 12 2022 9.48 0.12 1.28% 9.44 9.50 9.36 2,899
Aug 11 2022 9.36 0.12 1.3% 9.26 9.36 9.12 3,077
Aug 10 2022 9.24 0.00 0.0% 9.24 9.28 9.24 1,231
Aug 09 2022 9.24 -0.06 -0.65% 9.30 9.30 9.24 1,060
Aug 08 2022 9.30 0.08 0.87% 9.26 9.30 9.24 499
Aug 05 2022 9.22 -0.08 -0.86% 9.30 9.30 9.22 1,909
Aug 04 2022 9.30 -0.08 -0.85% 9.42 9.42 9.30 686
Aug 03 2022 9.38 0.12 1.3% 9.30 9.38 9.30 289
Aug 02 2022 9.26 -0.14 -1.49% 9.40 9.40 9.26 3,045
Aug 01 2022 9.40 0.12 1.29% 9.32 9.40 9.24 1,939
Jul 29 2022 9.28 -0.06 -0.64% 9.50 9.54 9.24 3,134
Jul 28 2022 9.34 0.10 1.08% 9.28 9.42 9.26 947
Jul 27 2022 9.24 -0.06 -0.65% 9.30 9.30 9.22 1,599
Jul 26 2022 9.30 0.14 1.53% 9.16 9.32 9.16 352
Jul 25 2022 9.16 -0.12 -1.29% 9.32 9.34 9.16 890
Jul 22 2022 9.28 -0.04 -0.43% 9.24 9.36 9.24 1,415
Jul 21 2022 9.32 0.08 0.87% 9.26 9.32 9.24 1,755
Jul 20 2022 9.24 0.14 1.54% 9.14 9.36 8.76 3,159
Jul 19 2022 9.10 0.62 7.31% 8.76 9.36 8.52 16,600
Jul 18 2022 8.48 -0.12 -1.4% 8.60 8.60 8.48 1,082
Jul 15 2022 8.60 0.04 0.47% 8.56 8.60 8.50 163
Jul 14 2022 8.56 -0.16 -1.83% 8.68 8.68 8.56 201
Jul 13 2022 8.72 0.00 0.0% 8.68 8.72 8.50 545
Jul 12 2022 8.72 0.02 0.23% 8.50 8.72 8.50 412
Jul 11 2022 8.70 -0.02 -0.23% 8.70 8.70 8.64 128
Jul 08 2022 8.72 0.00 0.0% 8.70 8.72 8.64 93
Jul 07 2022 8.72 0.12 1.4% 8.64 8.72 8.56 301
Jul 06 2022 8.60 0.04 0.47% 8.56 8.60 8.54 519
Jul 05 2022 8.56 -0.04 -0.47% 8.58 8.60 8.56 210
Your Recent History
EU
ALESA
Ecoslops
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:20221003 07:13:54