Aliaxis SA Historical Data - BE0941243520 | ADVFN

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

Get Started

Home
Investing
Stocks
Europe
EU
Aliaxis SA (BE0941243520)
Aliaxis SA (BE0941243520) Historical

Aliaxis SA (BE0941243520)

31.00

0.00

(0.00%)

Closed April 28 11:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	31	31	31	10200	31	DE
4	0.6	1.97368421053	30.4	31	29.6	3845	30.74141743	DE
12	2	6.89655172414	29	31	28.4	6043	29.41733254	DE
26	1	3.33333333333	30	31	27	4763	29.22456745	DE
52	-3	-8.82352941176	34	35	27	4108	31.04086134	DE
156	10	47.619047619	21	38.4	21	4583	30.59287019	DE
260	10.8	53.4653465347	20.2	38.4	13.1	5387	23.7990053	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1714149000	31	0	0.00	31	31	31	0
1714062600	31	0	0.00	31	31	31	0
1713976200	31	0	0.00	31	31	31	0
1713889800	31	1.4	4.73	31	31	31	10200
1713803400	29.6	0	0.00	29.6	29.6	29.6	0
1713544200	29.6	0	0.00	29.6	29.6	29.6	0
1713457800	29.6	0	0.00	29.6	29.6	29.6	0
1713371400	29.6	0	0.00	29.6	29.6	29.6	0
1713285000	29.6	-1	-3.27	29.6	29.6	29.6	1405
1713198600	30.6	0	0.00	30.6	30.6	30.6	0
1712939400	30.6	0	0.00	30.6	30.6	30.6	0
1712853000	30.6	0	0.00	30.6	30.6	30.6	0
1712766600	30.6	0	0.00	30.6	30.6	30.6	0
1712680200	30.6	0.2	0.66	30.6	30.6	30.6	1275
1712593800	30.4	0	0.00	30.4	30.4	30.4	0
1712334600	30.4	0	0.00	30.4	30.4	30.4	0
1712248200	30.4	0	0.00	30.4	30.4	30.4	0
1712161800	30.4	0	0.00	30.4	30.4	30.4	0
1712075400	30.4	0.6	2.01	30.4	30.4	30.4	2500
1711647000	29.8	0	0.00	29.8	29.8	29.8	0
1711560600	29.8	0	0.00	29.8	29.8	29.8	0
1711474200	29.8	0.8	2.76	29.8	29.8	29.8	2000
1711387800	29	0	0.00	29	29	29	0
1711128600	29	0	0.00	29	29	29	0
1711042200	29	0	0.00	29	29	29	0
1710955800	29	0	0.00	29	29	29	0
1710869400	29	-1	-3.33	29	29	29	26188
1710783000	30	0	0.00	30	30	30	0
1710523800	30	0	0.00	30	30	30	0
1710437400	30	0	0.00	30	30	30	0
1710351000	30	0	0.00	30	30	30	0
1710264600	30	1.6	5.63	30	30	30	8407
1710178200	28.4	0	0.00	28.4	28.4	28.4	0
1709919000	28.4	0	0.00	28.4	28.4	28.4	0
1709832600	28.4	0	0.00	28.4	28.4	28.4	0
1709746200	28.4	0	0.00	28.4	28.4	28.4	0
1709659800	28.4	-0.8	-2.74	28.4	28.4	28.4	12795
1709573400	29.2	0	0.00	29.2	29.2	29.2	0
1709314200	29.2	0	0.00	29.2	29.2	29.2	0
1709227800	29.2	0	0.00	29.2	29.2	29.2	0
1709141400	29.2	0	0.00	29.2	29.2	29.2	0
1709055000	29.2	-0.4	-1.35	29.2	29.2	29.2	241
1708968600	29.6	0	0.00	29.6	29.6	29.6	0
1708709400	29.6	0	0.00	29.6	29.6	29.6	0
1708623000	29.6	0	0.00	29.6	29.6	29.6	0
1708536600	29.6	0	0.00	29.6	29.6	29.6	0
1708450200	29.6	-0.4	-1.33	29.6	29.6	29.6	500
1708363800	30	0	0.00	30	30	30	0
1708104600	30	0	0.00	30	30	30	0
1708018200	30	0	0.00	30	30	30	0
1707931800	30	0	0.00	30	30	30	0
1707845400	30	1	3.45	30	30	30	800
1707759000	29	0	0.00	29	29	29	0
1707499800	29	0	0.00	29	29	29	0
1707413400	29	0	0.00	29	29	29	0
1707327000	29	0	0.00	29	29	29	0
1707240600	29	0	0.00	29	29	29	6200
1707154200	29	0	0.00	29	29	29	0
1706895000	29	0	0.00	29	29	29	0
1706808600	29	0	0.00	29	29	29	0
1706722200	29	0	0.00	29	29	29	0
1706635800	29	-1	-3.33	29	29	29	510
1706549400	30	0	0.00	30	30	30	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