Altheora Historical Data - ALORA | ADVFN

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

Get Started

Home
Investing
Stocks
Europe
EU
Altheora (ALORA)
Altheora (ALORA) Historical

Altheora (ALORA)

0.44

0.00

(0.00%)

Closed April 30 11:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.027	-5.78158458244	0.467	0.473	0.43	12109	0.44570537	DE
4	-0.006	-1.34529147982	0.446	0.482	0.425	13746	0.45095	DE
12	-0.23	-34.328358209	0.67	0.88	0.425	44764	0.60245956	DE
26	0.02	4.7619047619	0.42	0.88	0.35	47982	0.59787396	DE
52	-0.28	-38.8888888889	0.72	0.88	0.35	29694	0.5999262	DE
156	-1.3	-74.7126436782	1.74	2.17	0.35	14111	0.85897707	DE
260	-1.3	-74.7126436782	1.74	2.17	0.35	14111	0.85897707	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1714408200	0.44	0	0.00	0.44	0.441	0.44	1776
1714149000	0.44	0.001	0.23	0.44	0.446	0.44	8216
1714062600	0.439	-0.016	-3.52	0.455	0.462	0.43	16614
1713976200	0.455	0.007	1.56	0.448	0.473	0.447	12934
1713889800	0.448	-0.019	-4.07	0.467	0.47	0.448	21003
1713803400	0.467	0.038	8.86	0.428	0.467	0.425	22143
1713544200	0.429	0	0.00	0.429	0.429	0.426	1689
1713457800	0.429	-0.011	-2.50	0.44	0.44	0.429	8937
1713371400	0.44	-0.005	-1.12	0.441	0.45	0.44	8684
1713285000	0.445	-0.035	-7.29	0.48	0.482	0.445	28339
1713198600	0.48	0.04	9.09	0.442	0.482	0.437	38253
1712939400	0.44	0.003	0.69	0.433	0.448	0.433	17996
1712853000	0.437	-0.015	-3.32	0.452	0.452	0.436	6373
1712766600	0.452	0.005	1.12	0.446	0.452	0.44	19853
1712680200	0.447	0	0.00	0.447	0.45	0.442	5660
1712593800	0.447	0.005	1.13	0.448	0.448	0.445	2789
1712334600	0.442	0.007	1.61	0.432	0.45	0.43	14546
1712248200	0.435	-0.015	-3.33	0.45	0.461	0.435	12423
1712161800	0.45	0	0.00	0.45	0.458	0.448	18646
1712075400	0.45	-0.006	-1.32	0.446	0.457	0.446	8040
1711647000	0.456	0.003	0.66	0.45	0.456	0.449	8617
1711560600	0.453	-0.009	-1.95	0.46	0.466	0.451	13479
1711474200	0.462	0	0.00	0.462	0.467	0.462	4229
1711387800	0.462	0.002	0.43	0.46	0.464	0.45	17723
1711128600	0.46	-0.021	-4.37	0.481	0.487	0.454	42058
1711042200	0.481	-0.002	-0.41	0.483	0.483	0.481	2752
1710955800	0.483	0.003	0.63	0.48	0.483	0.468	7461
1710869400	0.48	-0.014	-2.83	0.494	0.494	0.48	11255
1710783000	0.494	0.004	0.82	0.49	0.494	0.488	2664
1710523800	0.49	0.021	4.48	0.48	0.493	0.48	13175
1710437400	0.469	-0.001	-0.21	0.47	0.474	0.469	7500
1710351000	0.47	-0.008	-1.67	0.478	0.49	0.47	8200
1710264600	0.478	0.013	2.80	0.465	0.497	0.465	21713
1710178200	0.465	-0.023	-4.71	0.488	0.496	0.465	25571
1709919000	0.488	-0.011	-2.20	0.499	0.504	0.471	29895
1709832600	0.499	-0.009	-1.77	0.504	0.51	0.499	7172
1709746200	0.508	0.008	1.60	0.5	0.522	0.5	13190
1709659800	0.5	0.002	0.40	0.498	0.502	0.498	792
1709573400	0.498	-0.008	-1.58	0.506	0.516	0.498	5177
1709314200	0.506	-0.002	-0.39	0.518	0.52	0.495	20189
1709227800	0.508	0	0.00	0.508	0.528	0.508	11283
1709141400	0.508	-0.02	-3.79	0.524	0.532	0.508	29729
1709055000	0.528	-0.01	-1.86	0.538	0.54	0.528	9953
1708968600	0.538	-0.002	-0.37	0.54	0.542	0.528	7751
1708709400	0.54	-0.01	-1.82	0.552	0.552	0.54	12847
1708623000	0.55	0.006	1.10	0.58	0.58	0.548	34451
1708536600	0.544	-0.022	-3.89	0.5659999	0.5659999	0.54	19805
1708450200	0.5659999	0.0179999	3.28	0.544	0.596	0.542	58505
1708363800	0.548	0	0.00	0.548	0.548	0.548	0
1708104600	0.548	0.04	7.87	0.508	0.56	0.508	22024
1708018200	0.508	-0.008	-1.55	0.516	0.524	0.506	13868
1707931800	0.516	-0.03	-5.49	0.546	0.546	0.492	57674
1707845400	0.546	-0.014	-2.50	0.56	0.56	0.532	20629
1707759000	0.56	0.006	1.08	0.558	0.574	0.552	25093
1707499800	0.554	-0.024	-4.15	0.5719999	0.608	0.54	103409
1707413400	0.578	-0.062	-9.69	0.642	0.65	0.552	177207
1707327000	0.64	-0.05	-7.25	0.68	0.68	0.552	372984
1707240600	0.6899999	0.2629999	61.59	0.67	0.88	0.5639999	1036623
1707154200	0.427	0	0.00	0.427	0.439	0.427	10922
1706895000	0.427	-0.003	-0.70	0.43	0.439	0.427	14643
1706808600	0.43	-0.02	-4.44	0.45	0.467	0.426	24334
1706722200	0.45	0	0.00	0.45	0.463	0.428	18157
1706635800	0.45	0.002	0.45	0.448	0.46	0.447	13630

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