ALNSE

NSE Historical Data

Best deals to access real time data!
Euronext
Monthly Subscription
for only
$13.29
Euronext Level 2
Monthly Subscription
for only
$29.55
VAT not included
Company Name Stock Ticker Symbol Market Type
NSE SA ALNSE Euronext Ordinary Share
  Price Change Change Percent Stock Price Last Traded
-0.60 -3.21% 18.10 08:40:42
Open Price Low Price High Price Close Price Prev Close
18.50 18.10 18.50 18.70
more quote information »

ALNSE Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week18.5018.8018.1018.50140-0.40-2.16%
1 Month19.5019.5018.1018.90111-1.40-7.18%
3 Months17.3021.4017.2019.413600.804.62%
6 Months16.1021.4015.2017.573752.0012.42%
1 Year14.0033.0013.8018.626394.1029.29%
3 Years8.9033.008.0515.523319.20103.37%
5 Years9.4633.008.0514.552378.6491.33%

ALNSE 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 26 2022 18.70 -0.10 -0.53% 18.80 18.80 18.40 176
Jan 25 2022 18.80 0.40 2.17% 18.80 18.80 18.80 5
Jan 24 2022 18.40 0.00 0.0% 18.40 18.40 18.40 203
Jan 21 2022 18.40 -0.10 -0.54% 18.50 18.60 18.40 180
Jan 20 2022 18.50 0.00 0.0% 18.50 18.50 18.50 135
Jan 19 2022 18.50 -0.30 -1.6% 19.20 19.20 18.50 311
Jan 18 2022 18.80 -0.50 -2.59% 19.30 19.30 18.80 130
Jan 17 2022 19.30 0.30 1.58% 19.30 19.30 19.30 1
Jan 14 2022 19.00 0.00 0.0% 19.30 19.30 19.00 62
Jan 13 2022 19.00 0.00 0.0% 19.00 19.00 19.00 22
Jan 12 2022 19.00 0.00 0.0% 19.00 19.00 19.00 260
Jan 11 2022 19.00 0.00 0.0% 19.00 19.00 19.00 25
Jan 10 2022 19.00 -0.40 -2.06% 19.50 19.50 19.00 60
Jan 07 2022 19.40 0.00 0.0% 19.40 19.40 19.40 49
Jan 06 2022 19.40 0.00 0.0% 19.40 19.40 19.40 1
Jan 05 2022 19.40 0.00 0.0% 19.40 19.40 19.40 1
Jan 04 2022 19.40 0.20 1.04% 19.20 19.40 18.80 552
Jan 03 2022 19.20 -0.30 -1.54% 19.40 19.50 19.20 64
Dec 31 2021 19.50 0.10 0.52% 19.40 19.50 19.10 81
Dec 30 2021 19.40 -0.20 -1.02% 19.50 19.50 19.40 17
Dec 29 2021 19.60 0.00 0.0% 19.60 19.60 19.60 25
Dec 28 2021 19.60 0.00 0.0% 20.20 20.20 19.60 474
Dec 27 2021 19.60 -0.30 -1.51% 19.90 19.90 19.60 76
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.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20220127 15:19:20