ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Sign Up

Already a member? Sign in

Options Flow

Live Options Flow

Market Data
News
Trading Tools
Markets
Discover

Hot Features

Follow Feed

Connect with traders and investors in our Follow Feed community.

Options Flow

Explore comprehensive options data and use advanced filters with Options Flow.

Monitor

Organize and monitor your stock and asset watchlist with Monitor.
Sign In Premium IconPremium Help Menu
S&P TSX Capped Composite...
35.64
0.34%
US Tech 100
17,581.20
-0.12%
S&P 500
5,187.41
-0.01%
US Dollar vs CAD
1.37101
-0.13%
Bitcoin
61,118.20
-0.11%
Registration Strip Icon for tools Level up your trading with our powerful tools and real-time insights all in one place.
Get Started
  1. Home
  2. Investing
  3. Stocks
  4. Europe
  5. EU
  6. Adomos (ALADO)

  7. Adomos (ALADO) Historical

ALADO Adomos

0.0004
-0.0002 (-33.33%)
Last Updated: 07:32:17
Delayed by 15 minutes

ALADO Historical Prices

Date Close Change Change (%) Open High Low Volume
May 08 2024 0.0006 0.0002 49.98% 0.0004 0.0006 0.0004 181,101
May 07 2024 0.0004 0.00 0.00% 0.0006 0.0006 0.0002 2,550,457
May 06 2024 0.0004 0.00 0.00% 0.0004 0.0004 0.0004 2,877,802
May 03 2024 0.0004 0.00 0.00% 0.0002 0.0006 0.0002 15,871,867
May 02 2024 0.0004 0.00 0.00% 0.0002 0.0004 0.0002 1,842,893
Apr 30 2024 0.0004 0.00 0.00% 0.0004 0.0004 0.0002 1,468,109
Apr 29 2024 0.0004 0.00 0.00% 0.0006 0.0006 0.0002 44,045,418
Apr 26 2024 0.0004 0.00 0.00% 0.0006 0.0006 0.0004 253,039
Apr 25 2024 0.0004 -0.0002 -33.34% 0.0006 0.0006 0.0004 360,085
Apr 24 2024 0.0006 0.00 0.00% 0.0006 0.0006 0.0004 649,049
Apr 23 2024 0.0006 0.0002 49.98% 0.0006 0.0006 0.0004 1,241,078
Apr 22 2024 0.0004 -0.0002 -33.34% 0.0006 0.0006 0.0004 92,049
Apr 19 2024 0.0006 0.00 0.00% 0.0006 0.0006 0.0004 1,271,596
Apr 18 2024 0.0006 0.0002 49.98% 0.0006 0.0006 0.0004 13,573,257
Apr 17 2024 0.0004 -0.0006 -60.00% 0.001 0.001 0.0004 31,568,425
Apr 16 2024 0.001 0.0002 25.00% 0.0006 0.001 0.0006 4,765,372
Apr 15 2024 0.0008 -0.0002 -20.00% 0.001 0.001 0.0008 4,295,225
Apr 12 2024 0.001 0.00 0.00% 0.001 0.001 0.0008 613,007
Apr 11 2024 0.001 0.0002 25.00% 0.0008 0.001 0.0008 1,592,957
Apr 10 2024 0.0008 0.00 0.00% 0.0008 0.001 0.0008 1,409,014
Apr 09 2024 0.0008 0.00 0.00% 0.0008 0.0008 0.0006 2,863,989
Apr 08 2024 0.0008 0.00 0.00% 0.001 0.001 0.0006 3,502,046
Apr 05 2024 0.0008 -0.0002 -20.00% 0.001 0.001 0.0006 15,801,370
Apr 04 2024 0.001 0.00 0.00% 0.001 0.0012 0.001 736
Apr 03 2024 0.001 0.00 0.00% 0.001 0.001 0.001 742,522
Apr 02 2024 0.001 -0.0001 -9.09% 0.0008 0.001 0.0008 4,598,312
Mar 28 2024 0.0011 0.0001 10.00% 0.0011 0.0011 0.001 1,661,442
Mar 27 2024 0.001 -0.0002 -16.67% 0.0011 0.0011 0.001 8,253,467
Mar 26 2024 0.0012 0.00 0.00% 0.0013 0.0013 0.001 4,492,783
Mar 25 2024 0.0012 -0.0001 -7.69% 0.0014 0.0015 0.0012 10,661,333
Mar 22 2024 0.0013 0.00 0.00% 0.0013 0.0014 0.0012 1,403,849
Mar 21 2024 0.0013 -0.0001 -7.14% 0.0014 0.0014 0.0012 4,057,893
Mar 20 2024 0.0014 0.00 0.00% 0.0014 0.0014 0.0012 6,482,203
Mar 19 2024 0.0014 0.0001 7.69% 0.0013 0.0022 0.0013 26,711,675
Mar 18 2024 0.0013 -0.0001 -7.14% 0.0014 0.0014 0.0013 638,189
Mar 15 2024 0.0014 -0.0004 -22.22% 0.0018 0.0018 0.0014 13,992,786
Mar 14 2024 0.0018 -0.0003 -14.29% 0.0019 0.0021 0.0018 7,713,663
Mar 13 2024 0.0021 -0.0005 -19.23% 0.0026 0.0026 0.002 10,693,084
Mar 12 2024 0.0026 -0.0002 -7.14% 0.0028 0.003 0.0022 6,410,519
Mar 11 2024 0.0028 -0.0006 -17.65% 0.0035 0.0055 0.0026 26,972,661
Mar 08 2024 0.0034 -0.0001 -2.86% 0.0034 0.0035 0.0034 17,483
Mar 07 2024 0.0035 -0.0004 -10.26% 0.0035 0.0036 0.0032 822,669
Mar 06 2024 0.0039 -0.0001 -2.50% 0.0043 0.0043 0.0038 288,090
Mar 05 2024 0.004 -0.0005 -11.11% 0.004 0.0043 0.0039 469,308
Mar 04 2024 0.0045 0.0002 4.65% 0.0045 0.0045 0.0043 293,616
Mar 01 2024 0.0043 -0.0002 -4.44% 0.0047 0.0047 0.0038 510,005
Feb 29 2024 0.0045 -0.0005 -10.00% 0.0051 0.0051 0.0038 975,141
Feb 28 2024 0.005 0.00 0.00% 0.0053 0.0054 0.0042 284,022
Feb 27 2024 0.005 -0.0022 -30.56% 0.0064 0.009 0.0022 4,625,554
Feb 26 2024 0.0072 0.0006 9.09% 0.007 0.0074 0.0064 388,992
Feb 23 2024 0.0066 0.0002 3.12% 0.0072 0.0072 0.0063 279,500
Feb 22 2024 0.0064 -0.001 -13.51% 0.0071 0.0074 0.0064 203,075
Feb 21 2024 0.0074 -0.0003 -3.90% 0.0075 0.0075 0.0071 34,731
Feb 20 2024 0.0077 -0.0007 -8.33% 0.0068 0.0079 0.0068 405,508
Feb 19 2024 0.0084 0.00 0.00% 0.0084 0.0084 0.0084 0.00
Feb 16 2024 0.0084 -0.003 -26.32% 0.0105 0.0109 0.0064 896,719
Feb 15 2024 0.0114 0.0007 6.54% 0.0107 0.0117 0.0105 202,242
Feb 14 2024 0.0107 -0.0008 -6.96% 0.0117 0.0119 0.0106 278,175
Feb 13 2024 0.0115 -0.0024 -17.27% 0.0139 0.0139 0.0101 595,166
Feb 12 2024 0.0139 -0.0006 -4.14% 0.015 0.015 0.0135 426,935
Feb 09 2024 0.0145 -0.0028 -16.18% 0.0178 0.0178 0.0143 661,216

Your Recent History

EU
ALADO
Adomos
Delayed Upgrade Clock
ADVFN Logo

Canada
Company
Business
Popular
Get The App

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

© 2024 ADVFN PLC - All Rights Reserved