Adler Group SA Historical Data - ADJD | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Adler Group SA (ADJD)

0.2585

-0.032

(-11.02%)

Closed March 11 11:30AM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	DE
4	0	0	0	0	0	0	0	DE
12	0	0	0	0	0	0	0	DE
26	0	0	0	0	0	0	0	DE
52	0	0	0	0	0	0	0	DE
156	0	0	0	0	0	0	0	DE
260	0	0	0	0	0	0	0	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1741626900	0.2814999	0	0.00	0.2814999	0.2814999	0.2814999	0
1741367700	0.2814999	0	0.00	0.2814999	0.2814999	0.2814999	0
1741281300	0.2814999	-0.024	-7.86	0.2955	0.2955	0.2814999	7997
1741194900	0.3055	0	0.00	0.3055	0.3055	0.3055	0
1741108500	0.3055	0	0.00	0.3055	0.3055	0.3055	0
1741022100	0.3055	0	0.00	0.3055	0.3055	0.3055	0
1740762900	0.3055	-0.00825	-2.63	0.3055	0.3055	0.3055	210
1740676500	0.3137499	0	0.00	0.3137499	0.3137499	0.3137499	0
1740590100	0.3137499	0	0.00	0.3137499	0.3137499	0.3137499	0
1740503700	0.3137499	-0.00175	-0.55	0.3137499	0.3137499	0.3137499	347
1740417300	0.3155	0.006	1.94	0.3155	0.3155	0.3155	4144
1740158100	0.3095	0	0.00	0.3095	0.3095	0.3095	0
1740071700	0.3095	0	0.00	0.3095	0.3095	0.3095	0
1739985300	0.3095	0.0045	1.48	0.3095	0.3095	0.3095	1097
1739898900	0.305	-0.0115	-3.63	0.305	0.305	0.305	40
1739812500	0.3165	0	0.00	0.3165	0.3165	0.3165	0
1739553300	0.3165	0	0.00	0.3165	0.3165	0.3165	0
1739466900	0.3165	-0.01	-3.06	0.3165	0.3165	0.3165	101
1739380500	0.3265	0	0.00	0.3265	0.3265	0.3265	0
1739294100	0.3265	-0.001	-0.31	0.3265	0.3265	0.3265	695
1739207700	0.3275	-0.0095	-2.82	0.3275	0.3275	0.3275	1370
1738948500	0.337	0	0.00	0.337	0.337	0.337	0
1738862100	0.337	0	0.00	0.337	0.337	0.337	0
1738775700	0.337	0	0.00	0.337	0.337	0.337	0
1738689300	0.337	0	0.00	0.337	0.337	0.337	0
1738602900	0.337	0	0.00	0.337	0.337	0.337	0
1738343700	0.337	0	0.00	0.337	0.337	0.337	0
1738257300	0.337	0.007	2.12	0.337	0.337	0.337	99
1738170900	0.33	0	0.00	0.33	0.33	0.33	0
1738084500	0.33	0.0015	0.46	0.3345	0.3345	0.3295	152
1737998100	0.3285	0	0.00	0.3285	0.3285	0.3285	0
1737738900	0.3285	0	0.00	0.3285	0.3285	0.3285	0
1737652500	0.3285	0.018	5.80	0.3285	0.3285	0.3285	4
1737566100	0.3105	0	0.00	0.3105	0.3105	0.3105	0
1737479700	0.3105	0	0.00	0.3105	0.3105	0.3105	0
1737393300	0.3105	-0.0145	-4.46	0.3105	0.3105	0.3105	4
1737134100	0.325	0	0.00	0.325	0.325	0.325	0
1737047700	0.325	-0.0095	-2.84	0.325	0.325	0.325	24
1736961300	0.3345	0	0.00	0.3345	0.3345	0.3345	0
1736874900	0.3345	-0.003	-0.89	0.3345	0.3345	0.3345	135
1736788500	0.3375	0	0.00	0.3375	0.3375	0.3375	0
1736529300	0.3375	0.006	1.81	0.3375	0.3375	0.3375	3524
1736442900	0.3315	0	0.00	0.3315	0.3315	0.3315	0
1736356500	0.3315	0.0025	0.76	0.3315	0.3315	0.3315	200
1736270100	0.329	-0.01475	-4.29	0.338	0.338	0.3225	19041
1736183700	0.34375	-0.01175	-3.31	0.349	0.349	0.34375	1217
1735924500	0.3555	0.0215	6.44	0.341	0.3555	0.341	242
1735838100	0.334	0	0.00	0.334	0.334	0.334	0
1735751700	0.334	0	0.00	0.334	0.334	0.334	0
1735665300	0.334	0	0.00	0.334	0.334	0.334	0
1735578900	0.334	-0.034	-9.24	0.334	0.334	0.334	15719
1735319700	0.368	0.067	22.26	0.3725	0.3745	0.36475	1136
1735233300	0.301	0	0.00	0.301	0.301	0.301	0
1735146900	0.301	0	0.00	0.301	0.301	0.301	0
1735060500	0.301	0	0.00	0.301	0.301	0.301	0
1734974100	0.301	0	0.00	0.301	0.301	0.301	0
1734714900	0.301	-0.0305	-9.20	0.33	0.33	0.301	5419
1734628500	0.3315	-0.003	-0.90	0.3315	0.3315	0.3315	1008
1734542100	0.3345	-0.0035	-1.04	0.351	0.351	0.3345	493
1734455700	0.338	0.002	0.60	0.338	0.338	0.338	218
1734369300	0.336	-0.0065	-1.90	0.343	0.343	0.336	422
1734110100	0.3425	0	0.00	0.3425	0.3425	0.3425	0
1734023700	0.3425	0.003	0.88	0.3585	0.3585	0.3425	245
1733937300	0.3395	-0.0045	-1.31	0.3495	0.3495	0.3395	1276

Altan Nevada Minerals

CAC 40 Cumulat Div

Votorantim Celulose

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

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