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...
36.03
0.39%
US Tech 100
18,147.60
-0.27%
S&P 500
5,308.40
0.01%
US Dollar vs CAD
1.36492
0.19%
Bitcoin
70,608.03
-1.18%
Registration Strip Icon for pro Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
Get Started
  1. Home
  2. Investing
  3. Stocks
  4. Europe
  5. EU
  6. Adeunis (ALARF)

  7. Adeunis (ALARF) Historical

ALARF Adeunis

0.448
-0.002 (-0.44%)
Last Updated: 07:39:59
Delayed by 15 minutes

ALARF Historical Prices

Date Close Change Change (%) Open High Low Volume
May 20 2024 0.45 0.00 0.00% 0.45 0.45 0.45 1,423
May 17 2024 0.45 0.004 0.90% 0.45 0.45 0.45 973
May 16 2024 0.446 -0.004 -0.89% 0.446 0.446 0.446 72
May 15 2024 0.45 0.005 1.12% 0.445 0.45 0.444 1,862
May 14 2024 0.445 -0.012 -2.63% 0.45 0.46 0.445 3,451
May 13 2024 0.457 0.012 2.70% 0.445 0.457 0.445 235
May 10 2024 0.445 -0.015 -3.26% 0.444 0.46 0.444 1,302
May 09 2024 0.46 0.00 0.00% 0.46 0.46 0.46 250
May 08 2024 0.46 0.00 0.00% 0.449 0.46 0.445 651
May 07 2024 0.46 0.016 3.60% 0.46 0.46 0.46 1,164
May 06 2024 0.444 0.00 0.00% 0.46 0.46 0.444 2,879
May 03 2024 0.444 0.00 0.00% 0.46 0.46 0.444 9,571
May 02 2024 0.444 0.00 0.00% 0.459 0.459 0.444 1,273
Apr 30 2024 0.444 0.00 0.00% 0.444 0.444 0.444 1,000
Apr 29 2024 0.444 0.00 0.00% 0.444 0.444 0.444 320
Apr 26 2024 0.444 0.00 0.00% 0.45 0.458 0.444 1,919
Apr 25 2024 0.444 0.00 0.00% 0.444 0.444 0.444 50
Apr 24 2024 0.444 0.00 0.00% 0.444 0.444 0.444 167
Apr 23 2024 0.444 0.00 0.00% 0.444 0.444 0.444 0.00
Apr 22 2024 0.444 -0.006 -1.33% 0.444 0.45 0.444 362
Apr 19 2024 0.45 0.005 1.12% 0.445 0.45 0.445 4,007
Apr 18 2024 0.445 0.00 0.00% 0.45 0.45 0.445 362
Apr 17 2024 0.445 0.00 0.00% 0.445 0.445 0.445 213
Apr 16 2024 0.445 0.00 0.00% 0.445 0.45 0.445 745
Apr 15 2024 0.445 0.00 0.00% 0.45 0.45 0.445 2,202
Apr 12 2024 0.445 -0.005 -1.11% 0.45 0.45 0.445 2,469
Apr 11 2024 0.45 0.001 0.22% 0.445 0.45 0.445 4,479
Apr 10 2024 0.449 0.055 13.96% 0.446 0.46 0.44 71,806
Apr 09 2024 0.394 0.00 0.00% 0.394 0.394 0.394 0.00
Apr 08 2024 0.394 0.00 0.00% 0.394 0.394 0.394 0.00
Apr 05 2024 0.394 0.00 0.00% 0.394 0.394 0.394 894
Apr 04 2024 0.394 0.00 0.00% 0.40 0.40 0.394 630
Apr 03 2024 0.394 -0.001 -0.25% 0.394 0.394 0.394 300
Apr 02 2024 0.395 0.001 0.25% 0.394 0.395 0.394 527
Mar 28 2024 0.394 0.00 0.00% 0.394 0.394 0.394 0.00
Mar 27 2024 0.394 0.00 0.00% 0.394 0.394 0.394 1,100
Mar 26 2024 0.394 0.00 0.00% 0.394 0.394 0.394 952
Mar 25 2024 0.394 0.00 0.00% 0.394 0.395 0.394 380
Mar 22 2024 0.394 0.00 0.00% 0.394 0.394 0.394 65
Mar 21 2024 0.394 0.00 0.00% 0.394 0.394 0.394 0.00
Mar 20 2024 0.394 0.00 0.00% 0.394 0.394 0.394 252
Mar 19 2024 0.394 -0.001 -0.25% 0.399 0.399 0.394 957
Mar 18 2024 0.395 0.001 0.25% 0.395 0.395 0.395 731
Mar 15 2024 0.394 -0.006 -1.50% 0.394 0.40 0.394 3,320
Mar 14 2024 0.40 0.006 1.52% 0.395 0.40 0.395 901
Mar 13 2024 0.394 -0.006 -1.50% 0.394 0.394 0.394 560
Mar 12 2024 0.40 0.00 0.00% 0.394 0.40 0.394 1,005
Mar 11 2024 0.40 0.006 1.52% 0.394 0.40 0.394 2,514
Mar 08 2024 0.394 0.00 0.00% 0.394 0.394 0.394 2,424
Mar 07 2024 0.394 0.00 0.00% 0.394 0.394 0.394 0.00
Mar 06 2024 0.394 0.00 0.00% 0.40 0.40 0.394 501
Mar 05 2024 0.394 -0.001 -0.25% 0.394 0.40 0.394 3,245
Mar 04 2024 0.395 -0.005 -1.25% 0.40 0.40 0.395 900
Mar 01 2024 0.40 0.00 0.00% 0.40 0.40 0.40 275
Feb 29 2024 0.40 -0.003 -0.74% 0.395 0.40 0.395 3,087
Feb 28 2024 0.403 0.00 0.00% 0.403 0.403 0.403 0.00
Feb 27 2024 0.403 0.009 2.28% 0.403 0.403 0.394 2,196
Feb 26 2024 0.394 0.00 0.00% 0.394 0.394 0.394 2,542
Feb 23 2024 0.394 -0.015 -3.67% 0.405 0.405 0.394 13,273
Feb 22 2024 0.409 0.015 3.81% 0.394 0.409 0.394 2,698
Feb 21 2024 0.394 -0.013 -3.19% 0.407 0.407 0.394 3,320

Your Recent History

EU
ALARF
Adeunis
USOTC
CBGZF
Cabral Gold (PK)
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