ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Sign Up

Already a member? Sign in

Interactive Brokers

Interactive Brokers
Market Data
News
Trading Tools
Markets
Discover

Hot Features

Follow Feed

Connect with traders and investors in our Follow Feed community.

Options Flow

Explore comprehensive options data and use advanced filters with Options Flow.

Monitor

Organize and monitor your stock and asset watchlist with Monitor.
Sign In Premium IconPremium Help Menu
S&P 500
5,271.79
-0.11%
US Tech 100
18,129.60
0.56%
Dow Jones
38,522.06
-0.42%
Brent Oil
79.055
-2.17%
Bitcoin
68,981.92
1.82%
Registration Strip Icon for tools Level up your trading with our powerful tools and real-time insights all in one place.
Get Started
  1. Home
  2. Investing
  3. Stocks
  4. Europe
  5. EU
  6. Archos (ALJXR)

  7. Archos (ALJXR) Historical

ALJXR Archos

0.0929
0.0028 (3.11%)
Last Updated: 10:35:18
Delayed by 15 minutes

ALJXR Historical Prices

Date Close Change Change (%) Open High Low Volume
May 31 2024 0.0901 -0.0045 -4.76% 0.0946 0.096 0.09 735,757
May 30 2024 0.0946 0.0015 1.61% 0.0938 0.0985 0.0891 588,382
May 29 2024 0.0931 -0.0004 -0.43% 0.0945 0.0959 0.0888 704,511
May 28 2024 0.0935 -0.0095 -9.22% 0.1004 0.1038 0.092 1,485,595
May 27 2024 0.103 0.00 0.00% 0.1064 0.1064 0.10 1,122,403
May 24 2024 0.103 -0.0064 -5.85% 0.11 0.1128 0.099 2,620,833
May 23 2024 0.1094 0.0066 6.42% 0.101 0.1146 0.096 3,887,908
May 22 2024 0.1028 0.0018 1.78% 0.1048 0.1096 0.096 3,693,484
May 21 2024 0.101 -0.0092 -8.35% 0.1146 0.1264 0.0979 12,043,131
May 20 2024 0.1102 0.0282 34.39% 0.086 0.1146 0.0821 9,254,587
May 17 2024 0.082 0.0025 3.14% 0.0805 0.0835 0.08 1,839,324
May 16 2024 0.0795 0.0034 4.47% 0.0761 0.0812 0.075 2,098,541
May 15 2024 0.0761 0.0015 2.01% 0.0798 0.0855 0.076 2,230,576
May 14 2024 0.0746 0.00 0.00% 0.0746 0.0746 0.0746 0.00
May 13 2024 0.0746 -0.0041 -5.21% 0.0808 0.0808 0.0746 640,999
May 10 2024 0.0787 0.0025 3.28% 0.0785 0.0818 0.0776 884,312
May 09 2024 0.0762 -0.0018 -2.31% 0.0776 0.0789 0.0742 290,686
May 08 2024 0.078 -0.003 -3.70% 0.081 0.0855 0.0753 1,002,254
May 07 2024 0.081 0.0078 10.66% 0.0748 0.082 0.07 1,538,466
May 06 2024 0.0732 -0.0048 -6.15% 0.078 0.078 0.0731 395,889
May 03 2024 0.078 -0.0018 -2.26% 0.0815 0.0815 0.075 456,022
May 02 2024 0.0798 0.0042 5.56% 0.0775 0.08 0.073 356,155
Apr 30 2024 0.0756 0.0023 3.14% 0.073 0.0768 0.073 114,729
Apr 29 2024 0.0733 -0.0026 -3.43% 0.076 0.0765 0.073 141,088
Apr 26 2024 0.0759 -0.0036 -4.53% 0.0794 0.0794 0.0731 235,400
Apr 25 2024 0.0795 -0.0005 -0.63% 0.0807 0.0839 0.0755 476,084
Apr 24 2024 0.08 0.00 0.00% 0.082 0.0869 0.0716 1,650,007
Apr 23 2024 0.08 0.0129 19.23% 0.0675 0.08 0.0675 1,444,148
Apr 22 2024 0.0671 -0.0087 -11.48% 0.074 0.0759 0.0665 588,666
Apr 19 2024 0.0758 -0.0015 -1.94% 0.0777 0.0787 0.0726 471,519
Apr 18 2024 0.0773 -0.0013 -1.65% 0.077 0.0778 0.073 1,041,925
Apr 17 2024 0.0786 -0.0034 -4.15% 0.0825 0.0849 0.0736 1,323,466
Apr 16 2024 0.082 0.0068 9.04% 0.0777 0.0863 0.0777 2,402,075
Apr 15 2024 0.0752 -0.0049 -6.12% 0.082 0.0839 0.073 1,429,716
Apr 12 2024 0.0801 -0.0139 -14.79% 0.0951 0.0998 0.0801 4,494,454
Apr 11 2024 0.094 -0.0136 -12.64% 0.091 0.11 0.071 10,005,753
Apr 10 2024 0.1076 0.0376 53.71% 0.0722 0.1236 0.0722 7,756,055
Apr 09 2024 0.07 -0.006 -7.89% 0.073 0.0759 0.068 1,517,307
Apr 08 2024 0.076 0.0058 8.26% 0.0662 0.0792 0.055 4,906,731
Apr 05 2024 0.0702 -0.0188 -21.12% 0.092 0.0978 0.0702 6,716,060
Apr 04 2024 0.089 0.032 56.14% 0.0588 0.092 0.0587 18,402,714
Apr 03 2024 0.057 0.0039 7.34% 0.056 0.0595 0.0522 1,289,257
Apr 02 2024 0.0531 -0.0054 -9.23% 0.0638 0.0638 0.0531 1,361,732
Mar 28 2024 0.0585 0.0087 17.47% 0.0504 0.066 0.0504 5,256,661
Mar 27 2024 0.0498 -0.0068 -12.01% 0.0566 0.0567 0.0498 1,911,278
Mar 26 2024 0.0566 -0.0032 -5.35% 0.0614 0.0638 0.056 1,575,539
Mar 25 2024 0.0598 -0.0002 -0.33% 0.056 0.0639 0.052 3,012,508
Mar 22 2024 0.06 -0.0002 -0.33% 0.0602 0.065 0.051 5,687,129
Mar 21 2024 0.0602 -0.0173 -22.32% 0.078 0.0816 0.0565 6,827,892
Mar 20 2024 0.0775 0.0024 3.20% 0.0801 0.097 0.0702 11,609,911
Mar 19 2024 0.0751 0.0386 105.75% 0.06 0.09 0.054 27,785,453
Mar 18 2024 0.0365 0.0017 4.89% 0.0365 0.0415 0.035 5,498,194
Mar 15 2024 0.0348 0.0012 3.57% 0.0352 0.038 0.0336 3,302,392
Mar 14 2024 0.0336 -0.0004 -1.18% 0.036 0.0362 0.032 2,494,958
Mar 13 2024 0.034 -0.0013 -3.68% 0.0384 0.042 0.033 3,664,966
Mar 12 2024 0.0353 -0.0007 -1.94% 0.0346 0.0598 0.0346 13,867,986
Mar 11 2024 0.036 0.0036 11.11% 0.0367 0.037 0.0324 1,816,783
Mar 08 2024 0.0324 -0.0032 -8.99% 0.034 0.039 0.0322 1,915,434
Mar 07 2024 0.0356 -0.0103 -22.44% 0.0471 0.049 0.032 6,531,746
Mar 06 2024 0.0459 0.0106 30.03% 0.0355 0.085 0.0334 6,454,435
Mar 05 2024 0.0353 0.0033 10.31% 0.0345 0.037 0.0312 745,953

Your Recent History

EU
ALJXR
Archos
BIT
P16JS2
BNP Paribas Issuance
BIT
MGS
Magis
BIT
P1BW78
BNP Paribas Issuance
BIT
P14Y59
BNP Paribas Issuance
TSX
LPAY
Global X Long Term US Tr...
BOV
CSMG3R
COPASA ON
NASDAQ
AAWZMXX
BofA Finance LLC Capped ...
ASX
BMT
Beamtree
BIT
UB26F4
UniCredit Bank
BIT
F15429
Vontobel Financial Produ...
BIT
P172B0
BNP Paribas Issuance
EU
BE0002904853
Belgium French Community...
BIT
I07264
INTESA SANPAOLO
BIT
F14174
Vontobel Financial Produ...
BIT
B
Bastogi
Delayed Upgrade Clock
ADVFN Logo
InvestorsHub

United States
Company
Business
Popular
Get The App
App Store
Google Play

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

© 2024 ADVFN PLC - All Rights Reserved