AcheterLouerFR Historical Data - ALALO | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

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

Get Started

Home
Investing
Stocks
Europe
EU
AcheterLouerFR (ALALO)
AcheterLouerFR (ALALO) Historical

AcheterLouerFR (ALALO)

0.30

-0.0111

(-3.57%)

Closed December 22 10:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.0998	-24.9624812406	0.3998	0.4	0.3	3973	0.31196641	DE
4	-0.25	-45.4545454545	0.55	0.57	0.3	6801	0.43753847	DE
12	0.2998	149900	0.0002	2	0.0002	1140657	0.00299385	DE
26	0.2998	149900	0.0002	2	0.0002	11237299	0.00033071	DE
52	0.2702	906.711409396	0.0298	2	0.0002	21325971	0.00061512	DE
156	0.2989	27172.7272727	0.0011	5.5	0.0001	24133381	0.00214628	DE
260	0.2865	2122.22222222	0.0135	5.5	0.0001	25676492	0.0125098	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1734715800	0.3	-0.0111	-3.57	0.388	0.388	0.3	12401
1734629400	0.3111	0.0007	0.23	0.3111	0.3111	0.3111	6017
1734543000	0.3104	-0.0796	-20.41	0.39	0.4	0.3104	13510
1734456600	0.39	0	0.00	0.39	0.39	0.39	0
1734370200	0.39	-0.0098	-2.45	0.3989	0.3989	0.39	338
1734111000	0.3998	0	0.00	0.3998	0.3998	0.3998	0
1734024600	0.3998	0.0098	2.51	0.3998	0.3998	0.3998	120
1733938200	0.39	0.02	5.41	0.3998	0.3998	0.39	1873
1733851800	0.37	0.0226	6.51	0.3479	0.38	0.3479	8048
1733765400	0.3474	-0.0015	-0.43	0.311	0.3474	0.3	5391
1733506200	0.3489	-0.0511	-12.78	0.4	0.4389	0.3489	8146
1733419800	0.4	0	0.00	0.4394	0.4394	0.3996	4940
1733333400	0.4	-0.0999	-19.98	0.44	0.44	0.4	20498
1733247000	0.4999	0.0589	13.36	0.4403	0.53	0.4403	5852
1733160600	0.441	-0.0784	-15.09	0.53	0.53	0.441	743
1732901400	0.5194	0.0194	3.88	0.54	0.54	0.44	32966
1732815000	0.5	-0.068	-11.97	0.5699999	0.5699999	0.462	15082
1732728600	0.5679999	0.0179999	3.27	0.5699999	0.5699999	0.5639999	1580
1732642200	0.55	0.03	5.77	0.55	0.56	0.5	3759
1732555800	0.52	-0.03	-5.45	0.56	0.56	0.49	1243
1732296600	0.55	0	0.00	0.55	0.559	0.504	1934
1732210200	0.55	-0.01	-1.79	0.559	0.559	0.505	3931
1732123800	0.56	-0.01	-1.75	0.56	0.56	0.55	3675
1732037400	0.5699999	-0.02	-3.39	0.5502	0.58	0.53	13308
1731951000	0.59	-0.03	-4.84	0.5802	0.62	0.5502	10732
1731691800	0.62	-0.05	-7.46	0.602	0.65	0.56	14432
1731605400	0.67	-0.018	-2.62	0.641	0.7	0.6301	3520
1731519000	0.6879999	0	0.00	0.6879999	0.6879999	0.6879999	0
1731432600	0.6879999	0	0.00	0.6879999	0.6879999	0.6879999	0
1731346200	0.6879999	0.0469999	7.33	0.64	0.704	0.64	8460
1731087000	0.641	-0.019	-2.88	0.651	0.75	0.61	24213
1731000600	0.66	-0.13	-16.46	0.73	0.76	0.65	25093
1730914200	0.79	0.13	19.70	0.668	0.8	0.668	31487
1730827800	0.66	-0.04	-5.71	0.7	0.8	0.634	24663
1730741400	0.7	-1.3	-65.00	0.67	0.7	0.605	14373
1730482200	2	0	0.00	2	2	2	0
1730395800	2	2	999,900.00	2	2	2	20
1730309400	0.0002	0	0.00	0.0002	0.0002	0.0002	5633457
1730223000	0.0002	0	0.00	0.0002	0.0002	0.0002	7258783
1730136600	0.0002	0	0.00	0.0002	0.0002	0.0002	649959
1729873800	0.0002	0	0.00	0.0002	0.0002	0.0002	2504718
1729787400	0.0002	0	0.00	0.0002	0.0002	0.0002	19982
1729701000	0.0002	0	0.00	0.0002	0.0002	0.0002	201991
1729614600	0.0002	0	0.00	0.0002	0.0002	0.0002	770377
1729528200	0.0002	0	0.00	0.0002	0.0002	0.0002	939909
1729269000	0.0002	0	0.00	0.0002	0.0002	0.0002	5039079
1729182600	0.0002	0	0.00	0.0002	0.0002	0.0002	4509560
1729096200	0.0002	0	0.00	0.0002	0.0002	0.0002	0
1729009800	0.0002	0	0.00	0.0002	0.0002	0.0002	599950
1728923400	0.0002	0	0.00	0.0002	0.0002	0.0002	6775905
1728664200	0.0002	0	0.00	0.0002	0.0002	0.0002	1946447
1728577800	0.0002	0	0.00	0.0002	0.0002	0.0002	0
1728491400	0.0002	0	0.00	0.0002	0.0002	0.0002	92459
1728405000	0.0002	0	0.00	0.0002	0.0002	0.0002	535999
1728318600	0.0002	0	0.00	0.0002	0.0002	0.0002	3365482
1728059400	0.0002	0	0.00	0.0002	0.0002	0.0002	3759011
1727973000	0.0002	0	0.00	0.0002	0.0002	0.0002	2737762
1727886600	0.0002	0	0.00	0.0002	0.0002	0.0002	2282606
1727800200	0.0002	0	0.00	0.0002	0.0002	0.0002	2788603
1727713800	0.0002	0	0.00	0.0002	0.0002	0.0002	6744884
1727454600	0.0002	0	0.00	0.0002	0.0002	0.0002	3127095
1727368200	0.0002	0	0.00	0.0002	0.0002	0.0002	965860
1727281800	0.0002	0	0.00	0.0002	0.0002	0.0002	2189996
1727195400	0.0002	0	0.00	0.0002	0.0002	0.0002	870100
1727109000	0.0002	0	0.00	0.0002	0.0002	0.0002	7184750

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