Upergy Historical Data - ALUPG | ADVFN

Register to chat with like-minded investors on our interactive forums.

Get Started

Home
Investing
Stocks
Europe
EU
Upergy (ALUPG)
Upergy (ALUPG) Historical

Upergy (ALUPG)

1.92

0.00

(0.00%)

Closed April 24 11:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.04	-2.04081632653	1.96	1.99	1.92	23	1.96521368	DE
4	-0.26	-11.9266055046	2.18	2.54	1.9	1182	2.0910024	DE
12	-0.58	-23.2	2.5	2.68	1.2	4530	1.34112449	DE
26	-0.2	-9.43396226415	2.12	2.68	1.2	2778	1.37694215	DE
52	-1.74	-47.5409836066	3.66	3.66	1.2	2058	1.50737649	DE
156	-2.32	-54.7169811321	4.24	4.7	1.2	772	2.41888305	DE
260	-3.38	-63.7735849057	5.3	6.4	1.2	897	3.90100157	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1713889800	1.92	0	0.00	1.92	1.92	1.92	1
1713803400	1.92	-0.01	-0.52	1.93	1.93	1.92	15
1713544200	1.93	-0.02	-1.03	1.95	1.95	1.93	29
1713457800	1.95	-0.04	-2.01	1.95	1.95	1.95	1
1713371400	1.99	0.03	1.53	1.96	1.99	1.96	71
1713285000	1.96	-0.04	-2.00	1.99	1.99	1.96	817
1713198600	2	-0.04	-1.96	2.12	2.12	2	171
1712939400	2.04	0.09	4.62	1.95	2.04	1.95	115
1712853000	1.95	0	0.00	1.95	1.95	1.95	1
1712766600	1.95	-0.04	-2.01	1.99	1.99	1.9	851
1712680200	1.99	-0.11	-5.24	2.1	2.1	1.98	10964
1712593800	2.1	-0.1	-4.55	2.2	2.2	2.1	764
1712334600	2.2	-0.1	-4.35	2.3	2.3	2.2	1119
1712248200	2.3	0	0.00	2.3	2.3	2.3	1
1712161800	2.3	-0.06	-2.54	2.36	2.36	2.2799999	487
1712075400	2.36	0.06	2.61	2.4	2.4	2.36	286
1711647000	2.3	0.02	0.88	2.2799999	2.54	2.2799999	454
1711560600	2.2799999	0.08	3.64	2.18	2.34	2.18	5122
1711474200	2.2	0.06	2.80	2.16	2.2	2.16	49
1711387800	2.14	-0.1	-4.46	2.24	2.24	2.14	401
1711128600	2.24	0.02	0.90	2.22	2.24	2.22	6
1711042200	2.22	0	0.00	2.22	2.22	2.22	1
1710955800	2.22	0	0.00	2.22	2.22	2.22	418
1710869400	2.22	0.02	0.91	2.2	2.22	2	2223
1710783000	2.2	0	0.00	2.2	2.2	2.2	1
1710523800	2.2	-0.04	-1.79	2.24	2.24	2.2	85
1710437400	2.24	-0.12	-5.08	2.36	2.36	2.24	200
1710351000	2.36	0	0.00	2.36	2.36	2.36	1
1710264600	2.36	0	0.00	2.36	2.36	2.36	1
1710178200	2.36	0.1	4.42	2.2599999	2.36	2.2599999	261
1709919000	2.2599999	-0.02	-0.88	2.2799999	2.2799999	2.2599999	61
1709832600	2.2799999	0.06	2.70	2.22	2.4	2.22	262
1709746200	2.22	0.02	0.91	2.22	2.22	2.22	1
1709659800	2.2	-0.1	-4.35	2.22	2.24	2.2	460
1709573400	2.3	0.1	4.55	2.22	2.3	2.22	142
1709314200	2.2	0.02	0.92	2.2	2.2	2.2	1
1709227800	2.18	-0.16	-6.84	2.18	2.18	2.18	0
1709141400	2.34	0	0.00	2.34	2.34	2.34	0
1709055000	2.34	0	0.00	2.34	2.34	2.34	0
1708968600	2.34	0	0.00	2.34	2.34	2.34	0
1708709400	2.34	-0.16	-6.40	2.34	2.34	2.34	340
1708623000	2.5	0	0.00	2.5	2.5	2.5	0
1708536600	2.5	0	0.00	2.5	2.5	2.5	0
1708450200	2.5	0	0.00	2.5	2.5	2.5	0
1708363800	2.5	-0.06	-2.34	2.5	2.5	2.5	500
1708104600	2.56	0	0.00	2.38	2.56	2.38	827
1708018200	2.56	0	0.00	2.56	2.56	2.56	0
1707931800	2.56	1.36	113.33	2.56	2.56	2.56	50
1707845400	1.2	0	0.00	1.2	1.2	1.2	0
1707759000	1.2	0	0.00	1.2	1.2	1.2	0
1707499800	1.2	-1.16	-49.15	1.2	1.2	1.2	174080
1707413400	2.36	-0.04	-1.67	2.16	2.36	2.16	669
1707327000	2.4	-0.28	-10.45	2.4	2.4	2.4	100
1707240600	2.68	0	0.00	2.68	2.68	2.68	0
1707154200	2.68	0.18	7.20	2.68	2.68	2.68	796
1706895000	2.5	0	0.00	2.5	2.5	2.5	0
1706808600	2.5	0	0.00	2.5	2.5	2.5	0
1706722200	2.5	0.12	5.04	2.5	2.5	2.5	630
1706635800	2.38	0	0.00	2.38	2.38	2.38	0
1706549400	2.38	0	0.00	2.38	2.38	2.38	0
1706290200	2.38	0.12	5.31	2.48	2.48	2.38	950
1706203800	2.2599999	0.2	9.71	2.2599999	2.2599999	2.2599999	119
1706117400	2.06	0	0.00	2.06	2.06	2.06	0

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