Mastrad Historical Data - ALMAS | ADVFN

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
Europe
EU
Mastrad (ALMAS)
Mastrad (ALMAS) Historical

Mastrad (ALMAS)

0.0114

-0.0008

(-6.56%)

Closed April 29 11:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.004	54.0540540541	0.0074	0.0226	0.0074	17435385	0.0125064	DE
4	0.0032	39.0243902439	0.0082	0.0226	0.007	5466509	0.01249188	DE
12	0.0002	1.78571428571	0.0112	0.0226	0.006	1876665	0.01209813	DE
26	-0.0056	-32.9411764706	0.017	0.029	0.006	1735876	0.01283946	DE
52	-0.0336	-74.6666666667	0.045	0.0518	0.006	890106	0.01517171	DE
156	-0.6886	-98.3714285714	0.7	0.76	0.006	359305	0.11899876	DE
260	-0.4886	-97.72	0.5	0.84	0.006	311002	0.23584086	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1714149000	0.0122	-0.0024	-16.44	0.015	0.0158	0.012	10495316
1714062600	0.0146	-0.0002	-1.35	0.0162	0.0226	0.0146	26771554
1713976200	0.0148	0.0048	48.00	0.0094	0.0152	0.0084	15067594
1713889800	0.01	0.0022	28.21	0.0082	0.017	0.0082	34813912
1713803400	0.0078	0	0.00	0.0074	0.0078	0.0074	28550
1713544200	0.0078	0	0.00	0.0078	0.0078	0.0078	0
1713457800	0.0078	0	0.00	0.0078	0.0078	0.0078	9950
1713371400	0.0078	0.0004	5.41	0.0078	0.0078	0.0078	12870
1713285000	0.0074	-0.0008	-9.76	0.0074	0.008	0.0074	8030
1713198600	0.0082	0.0002	2.50	0.0074	0.0082	0.0074	21910
1712939400	0.008	0	0.00	0.008	0.008	0.008	0
1712853000	0.008	0	0.00	0.008	0.008	0.008	378
1712766600	0.008	0.0002	2.56	0.0078	0.008	0.0074	7201
1712680200	0.0078	-0.0002	-2.50	0.0078	0.0078	0.0078	90
1712593800	0.008	-0.0002	-2.44	0.0072	0.008	0.0072	82560
1712334600	0.0082	0	0.00	0.0082	0.0082	0.0082	0
1712248200	0.0082	0	0.00	0.0072	0.0082	0.0072	52612
1712161800	0.0082	0	0.00	0.0076	0.0082	0.0076	8100
1712075400	0.0082	0.0002	2.50	0.0082	0.0082	0.007	83519
1711647000	0.008	0.0006	8.11	0.0074	0.008	0.0074	10555
1711560600	0.0074	-0.0006	-7.50	0.008	0.008	0.0074	63750
1711474200	0.008	0.0006	8.11	0.0074	0.0082	0.0074	44820
1711387800	0.0074	-0.0008	-9.76	0.0074	0.0084	0.0074	4400
1711128600	0.0082	0.0002	2.50	0.007	0.0082	0.007	100482
1711042200	0.008	0.0002	2.56	0.007	0.008	0.007	19488
1710955800	0.0078	-0.0002	-2.50	0.007	0.0078	0.007	6500
1710869400	0.008	0.0002	2.56	0.007	0.008	0.007	15603
1710783000	0.0078	0.0004	5.41	0.0064	0.0078	0.0064	240301
1710523800	0.0074	-0.0006	-7.50	0.007	0.0076	0.006	422442
1710437400	0.008	-0.0006	-6.98	0.009	0.009	0.007	397953
1710351000	0.0086	-0.0006	-6.52	0.0092	0.0094	0.0068	1331051
1710264600	0.0092	0	0.00	0.0092	0.0092	0.0092	0
1710178200	0.0092	0	0.00	0.0084	0.0092	0.0084	16330
1709919000	0.0092	0	0.00	0.0084	0.0092	0.0084	101422
1709832600	0.0092	0	0.00	0.0084	0.0092	0.0084	1263
1709746200	0.0092	0.0008	9.52	0.0084	0.0092	0.0084	400000
1709659800	0.0084	0	0.00	0.0072	0.0084	0.0072	42201
1709573400	0.0084	0.0002	2.44	0.0084	0.0084	0.0074	5002
1709314200	0.0082	0	0.00	0.0082	0.0082	0.0082	100000
1709227800	0.0082	-0.0006	-6.82	0.009	0.009	0.0074	271301
1709141400	0.0088	0.0002	2.33	0.0082	0.0088	0.0078	45900
1709055000	0.0086	0.0008	10.26	0.0084	0.0086	0.0078	90970
1708968600	0.0078	-0.0008	-9.30	0.0078	0.0088	0.0078	79522
1708709400	0.0086	-0.0002	-2.27	0.0088	0.0088	0.0074	401562
1708623000	0.0088	-0.0002	-2.22	0.0088	0.0088	0.0088	24292
1708536600	0.009	-0.0002	-2.17	0.0092	0.0095999	0.008	655697
1708450200	0.0092	-0.0002	-2.13	0.0092	0.0092	0.0086	83689
1708363800	0.0094	0	0.00	0.0094	0.0094	0.0094	0
1708104600	0.0094	0.0006	6.82	0.0088	0.0094	0.0088	154963
1708018200	0.0088	-0.0006	-6.38	0.0094	0.0094	0.0088	200409
1707931800	0.0094	0.0004	4.44	0.0095999	0.0095999	0.0088	442292
1707845400	0.009	-0.0004	-4.26	0.0094	0.0098	0.009	323575
1707759000	0.0094	0	0.00	0.0095999	0.0095999	0.0092	229920
1707499800	0.0094	-0.0004	-4.08	0.0095999	0.0098	0.0092	194020
1707413400	0.0098	0	0.00	0.0095999	0.011	0.0095999	565928
1707327000	0.0098	-0.0002	-2.00	0.011	0.011	0.0095999	366104
1707240600	0.01	0.0002	2.04	0.0098	0.0118	0.0092	3252121
1707154200	0.0098	-0.0012	-10.91	0.0112	0.0112	0.009	1311670
1706895000	0.011	0.002	22.22	0.0092	0.0126	0.009	11791773
1706808600	0.009	-0.0004	-4.26	0.008	0.009	0.0078	2034439
1706722200	0.0094	-0.0006	-6.00	0.0108	0.0108	0.0086	1563318
1706635800	0.01	0	0.00	0.012	0.0138	0.01	6910787
1706549400	0.01	-0.01	-50.00	0.01	0.017	0.0092	10890461

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