ALNSE

NSE Historical Data

Company Name Stock Ticker Symbol Market Type
NSE SA ALNSE Euronext Ordinary Share
  Price Change Change Percent Stock Price Last Traded
0.80 3.94% 21.10 10:46:38
Open Price Low Price High Price Close Price Prev Close
20.30 20.00 21.40 20.30
more quote information »

ALNSE Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week19.9021.4019.6020.203931.206.03%
1 Month16.7521.4016.5019.513184.3525.97%
3 Months15.3521.4015.3518.551525.7537.46%
6 Months20.0021.4014.0517.611371.105.5%
1 Year17.9024.2014.0520.162873.2017.88%
3 Years10.8033.008.0517.7636810.3095.37%
5 Years8.9033.008.0516.3426512.20137.08%

ALNSE 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 02 2023 20.30 -0.60 -2.87% 21.10 21.10 20.30 226
Feb 01 2023 20.90 1.30 6.63% 19.60 20.90 19.60 220
Jan 31 2023 19.60 -0.60 -2.97% 20.50 20.50 19.60 279
Jan 30 2023 20.20 0.30 1.51% 20.00 21.40 20.00 1,188
Jan 27 2023 19.90 0.00 0.0% 19.90 19.90 19.90 51
Jan 26 2023 19.90 -0.30 -1.49% 20.20 20.20 19.90 218
Jan 25 2023 20.20 -0.20 -0.98% 20.40 20.80 20.20 222
Jan 24 2023 20.40 0.50 2.51% 19.90 20.50 19.70 380
Jan 23 2023 19.90 0.25 1.27% 20.60 20.60 19.90 501
Jan 20 2023 19.65 1.85 10.39% 19.00 20.50 18.90 1,574
Jan 19 2023 17.80 0.00 0.0% 17.80 17.80 17.80 1
Jan 18 2023 17.80 -0.60 -3.26% 18.40 18.40 17.80 111
Jan 17 2023 18.40 0.40 2.22% 18.00 18.60 18.00 282
Jan 16 2023 18.00 0.30 1.69% 17.60 18.00 17.60 610
Jan 13 2023 17.70 0.00 0.0% 17.70 17.70 17.70 1
Jan 12 2023 17.70 0.00 0.0% 17.70 17.70 17.70 1
Jan 11 2023 17.70 0.10 0.57% 17.60 17.70 17.60 71
Jan 10 2023 17.60 -0.05 -0.28% 17.65 17.65 17.40 19
Jan 09 2023 17.65 0.90 5.37% 16.75 17.70 16.50 383
Jan 06 2023 16.75 0.00 0.0% 16.75 16.75 16.75 21
Jan 05 2023 16.75 0.00 0.0% 16.75 16.75 16.75 17
Jan 04 2023 16.75 0.15 0.9% 16.90 16.90 16.30 65
Jan 03 2023 16.60 0.60 3.75% 16.00 16.60 16.00 147
See More Historical Prices ยป
Your Recent History
EU
ALNSE
NSE
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:20230203 16:53:21