Adeunis Historical Data - ALARF | 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
Adeunis (ALARF)
Adeunis (ALARF) Historical

Adeunis (ALARF)

0.638

0.058

( 10.00% )

Updated: 06:30:12

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.082	-11.3888888889	0.72	0.94	0.58	4433	0.68643562	DE
4	-0.282	-30.652173913	0.92	0.94	0.58	1737	0.7605028	DE
12	-0.142	-18.2051282051	0.78	0.94	0.58	2496	0.78525741	DE
26	0.048	8.13559322034	0.59	0.95	0.45	3138	0.75697301	DE
52	0.231	56.7567567568	0.407	0.95	0.394	3456	0.59422108	DE
156	-2.082	-76.5441176471	2.72	2.85	0.175	5061	0.83199747	DE
260	-2.362	-78.7333333333	3	3.97	0.175	6889	1.93040483	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1739899800	0.58	-0.07	-10.77	0.65	0.65	0.58	3610
1739813400	0.65	-0.1	-13.33	0.68	0.68	0.58	4986
1739554200	0.75	0.002	0.27	0.94	0.94	0.75	1755
1739467800	0.748	0.04	5.65	0.72	0.748	0.68	7380
1739381400	0.708	-0.118	-14.29	0.7	0.708	0.682	5146
1739295000	0.826	-0.014	-1.67	0.826	0.826	0.826	10
1739208600	0.84	0.008	0.96	0.884	0.884	0.78	1877
1738949400	0.832	0	0.00	0.832	0.832	0.832	799
1738863000	0.832	-0.074	-8.17	0.886	0.886	0.812	1559
1738776600	0.906	0.128	16.45	0.778	0.906	0.778	1195
1738690200	0.778	-0.042	-5.12	0.776	0.8179999	0.776	2694
1738603800	0.8199999	0.0459999	5.94	0.774	0.8199999	0.774	1101
1738344600	0.774	-0.072	-8.51	0.8	0.88	0.774	408
1738258200	0.846	0.008	0.95	0.77	0.846	0.77	607
1738171800	0.838	0.076	9.97	0.838	0.838	0.838	150
1738085400	0.762	0	0.00	0.762	0.762	0.762	0
1737999000	0.762	-0.158	-17.17	0.75	0.898	0.75	864
1737739800	0.92	0	0.00	0.8199999	0.92	0.748	3789
1737653400	0.92	0	0.00	0.92	0.92	0.92	0
1737567000	0.92	0	0.00	0.92	0.92	0.92	0
1737480600	0.92	0	0.00	0.92	0.92	0.92	10
1737394200	0.92	0.08	9.52	0.92	0.92	0.92	582
1737135000	0.84	0.13	18.31	0.764	0.84	0.764	1346
1737048600	0.71	-0.178	-20.05	0.71	0.71	0.71	56
1736962200	0.888	-0.002	-0.22	0.89	0.89	0.888	178
1736875800	0.89	-0.04	-4.30	0.93	0.93	0.89	1260
1736789400	0.93	0.04	4.49	0.93	0.93	0.9	1030
1736530200	0.89	-0.002	-0.22	0.93	0.93	0.89	1438
1736443800	0.892	-0.038	-4.09	0.93	0.93	0.892	629
1736357400	0.93	0.01	1.09	0.93	0.93	0.89	1276
1736271000	0.92	0	0.00	0.9	0.92	0.89	796
1736184600	0.92	0.028	3.14	0.894	0.93	0.894	1224
1735925400	0.892	-0.002	-0.22	0.9	0.928	0.892	4383
1735839000	0.894	0.054	6.43	0.93	0.93	0.842	2052
1735666200	0.84	-0.07	-7.69	0.91	0.912	0.84	1977
1735579800	0.91	-0.02	-2.15	0.9	0.92	0.878	2011
1735320600	0.93	0.048	5.44	0.896	0.93	0.872	1038
1735061400	0.882	-0.014	-1.56	0.88	0.896	0.88	2098
1734975000	0.896	-0.044	-4.68	0.762	0.896	0.762	7875
1734715800	0.94	0.21	28.77	0.73	0.94	0.73	5273
1734629400	0.73	-0.05	-6.41	0.8	0.92	0.73	9255
1734543000	0.78	0.058	8.03	0.8	0.8	0.724	2078
1734456600	0.722	0.008	1.12	0.72	0.78	0.714	4143
1734370200	0.714	0.034	5.00	0.65	0.714	0.65	655
1734111000	0.68	0	0.00	0.7	0.7	0.68	283
1734024600	0.68	-0.072	-9.57	0.752	0.752	0.68	2186
1733938200	0.752	-0.024	-3.09	0.76	0.76	0.75	1146
1733851800	0.776	0	0.00	0.776	0.776	0.776	0
1733765400	0.776	0.0880001	12.79	0.67	0.776	0.67	9206
1733506200	0.6879999	-0.008	-1.15	0.68	0.698	0.678	390
1733419800	0.6959999	-0.098	-12.34	0.78	0.78	0.6959999	4063
1733333400	0.794	0.03	3.93	0.8	0.8	0.702	2818
1733247000	0.764	0.036	4.95	0.75	0.8	0.676	3893
1733160600	0.728	-0.014	-1.89	0.784	0.92	0.728	17679
1732901400	0.742	0.098	15.22	0.76	0.76	0.742	3355
1732815000	0.644	-0.138	-17.65	0.58	0.644	0.58	3521
1732728600	0.782	0	0.00	0.782	0.782	0.782	0
1732642200	0.782	0	0.00	0.784	0.784	0.782	396
1732555800	0.782	0.134	20.68	0.698	0.79	0.698	3336
1732296600	0.648	-0.05	-7.16	0.588	0.648	0.588	1648
1732210200	0.698	0	0.00	0.698	0.698	0.698	143
1732123800	0.698	0	0.00	0.698	0.698	0.698	870
1732037400	0.698	0	0.00	0.698	0.698	0.698	645

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