Alpha MOS Historical Data - ALNEO | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
Europe
EU
Alpha MOS (ALNEO)
Alpha MOS (ALNEO) Historical

Alpha MOS (ALNEO)

0.658

0.036

(5.79%)

Closed April 28 11:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.148	29.0196078431	0.51	0.658	0.502	10548	0.59884924	DE
4	0.16	32.1285140562	0.498	0.85	0.43	14416	0.64123181	DE
12	-0.061	-8.48400556328	0.719	0.85	0.366	8735	0.60256524	DE
26	-0.872	-56.9934640523	1.53	1.53	0.366	6430	0.73473471	DE
52	-1.142	-63.4444444444	1.8	2.174	0.366	5768	1.17732777	DE
156	-1.952	-74.7892720307	2.61	3.13	0.366	8519	1.99097248	DE
260	-1.952	-74.7892720307	2.61	3.13	0.366	8519	1.99097248	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1714149000	0.658	0.036	5.79	0.626	0.658	0.612	6817
1714062600	0.622	0.022	3.67	0.61	0.624	0.61	1036
1713976200	0.6	0.02	3.45	0.562	0.6	0.524	26318
1713889800	0.58	-0.044	-7.05	0.61	0.614	0.5679999	6333
1713803400	0.624	0.024	4.00	0.55	0.624	0.55	1799
1713544200	0.6	0.052	9.49	0.51	0.6	0.502	17255
1713457800	0.548	0.028	5.38	0.51	0.548	0.51	3614
1713371400	0.52	-0.04	-7.14	0.548	0.548	0.512	1556
1713285000	0.56	-0.03	-5.08	0.584	0.584	0.52	8637
1713198600	0.59	-0.01	-1.67	0.55	0.598	0.55	8775
1712939400	0.6	-0.05	-7.69	0.66	0.66	0.552	15763
1712853000	0.65	0.096	17.33	0.578	0.68	0.532	36266
1712766600	0.554	-0.016	-2.81	0.58	0.596	0.528	10404
1712680200	0.5699999	-0.27	-32.14	0.75	0.752	0.5699999	57030
1712593800	0.84	0.393	87.92	0.54	0.85	0.53	54792
1712334600	0.447	-0.023	-4.89	0.495	0.495	0.447	2263
1712248200	0.47	0	0.00	0.441	0.47	0.441	2250
1712161800	0.47	-0.026	-5.24	0.43	0.47	0.43	2602
1712075400	0.496	0.107	27.51	0.498	0.498	0.493	2800
1711647000	0.389	0.0128	3.40	0.375	0.42	0.375	8368
1711560600	0.3762	-0.0138	-3.54	0.399	0.399	0.3762	7
1711474200	0.39	-0.0098	-2.45	0.39	0.39	0.3711999	738
1711387800	0.3998	0.0256	6.84	0.366	0.3998	0.366	6350
1711128600	0.3742	-0.0258	-6.45	0.4099999	0.4364	0.3742	10078
1711042200	0.4	0.021	5.54	0.373	0.4	0.372	7055
1710955800	0.379	-0.001	-0.26	0.39	0.4098	0.3728	512
1710869400	0.38	-0.0488	-11.38	0.42	0.42	0.38	1369
1710783000	0.4288	0.0098	2.34	0.441	0.441	0.3904	6256
1710523800	0.419	0.037	9.69	0.381	0.419	0.37	7291
1710437400	0.382	-0.058	-13.18	0.4	0.4298	0.382	11923
1710351000	0.44	-0.01	-2.22	0.42	0.458	0.3998	12942
1710264600	0.45	0.005	1.12	0.45	0.48	0.45	445
1710178200	0.445	-0.025	-5.32	0.47	0.47	0.445	5699
1709919000	0.47	-0.253	-34.99	0.54	0.54	0.45	47174
1709832600	0.723	0	0.00	0.723	0.723	0.723	0
1709746200	0.723	0	0.00	0.723	0.723	0.723	1
1709659800	0.723	0.0330001	4.78	0.66	0.723	0.66	1304
1709573400	0.6899999	-0.0355	-4.89	0.72	0.7245	0.6899999	1185
1709314200	0.7255	0	0.00	0.7255	0.7255	0.7255	150
1709227800	0.7255	-0.0015	-0.21	0.66	0.7255	0.66	642
1709141400	0.727	0.087	13.59	0.6605	0.727	0.66	1622
1709055000	0.64	-0.0885	-12.15	0.64	0.64	0.64	412
1708968600	0.7285	0.002	0.28	0.7285	0.7285	0.7285	160
1708709400	0.7265	0.0455	6.68	0.6815	0.7265	0.6815	5239
1708623000	0.681	-0.046	-6.33	0.7265	0.7265	0.681	506
1708536600	0.727	0	0.00	0.682	0.727	0.682	6625
1708450200	0.727	0.027	3.86	0.6805	0.727	0.6805	172
1708363800	0.7	0	0.00	0.7	0.7	0.7	0
1708104600	0.7	-0.029	-3.98	0.64	0.7	0.64	9285
1708018200	0.729	-0.011	-1.49	0.73	0.73	0.635	3863
1707931800	0.74	0.0495	7.17	0.74	0.74	0.74	100
1707845400	0.6905	0.021	3.14	0.67	0.72	0.67	3576
1707759000	0.6695	-0.0805	-10.73	0.67	0.6705	0.584	25334
1707499800	0.75	0	0.00	0.75	0.75	0.75	0
1707413400	0.75	-0.0495	-6.19	0.799	0.799	0.67	7680
1707327000	0.7995	0.0195	2.50	0.79	0.7995	0.73	8703
1707240600	0.78	-0.0245	-3.05	0.7995	0.7995	0.78	130
1707154200	0.8045	0.0445	5.86	0.77	0.805	0.77	11535
1706895000	0.76	0.06	8.57	0.719	0.7905	0.719	5017
1706808600	0.7	-0.001	-0.14	0.7	0.7185	0.67	3575
1706722200	0.701	-0.053	-7.03	0.666	0.7325	0.666	349
1706635800	0.754	0.044	6.20	0.72	0.754	0.7005	761
1706549400	0.71	-0.1265	-15.12	0.755	0.78	0.6929999	9042

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