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...
35.69
0.25%
US Tech 100
17,718.00
0.20%
S&P 500
5,229.48
0.13%
US Dollar vs CAD
1.36647
-0.11%
Bitcoin
62,974.18
2.48%
Registration Strip Icon for smarter Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
Get Started
  1. Home
  2. Investing
  3. Stocks
  4. Europe
  5. EU
  6. Archos (ALJXR)

  7. Archos (ALJXR) Historical

ALJXR Archos

0.0749
-0.0038 (-4.83%)
Last Updated: 09:03:05
Delayed by 15 minutes

ALJXR Historical Prices

Date Close Change Change (%) Open High Low Volume
May 10 2024 0.0787 0.0025 3.28% 0.0785 0.0818 0.0776 884,312
May 09 2024 0.0762 -0.0018 -2.31% 0.0776 0.0789 0.0742 290,686
May 08 2024 0.078 -0.003 -3.70% 0.081 0.0855 0.0753 1,002,254
May 07 2024 0.081 0.0078 10.66% 0.0748 0.082 0.07 1,538,466
May 06 2024 0.0732 -0.0048 -6.15% 0.078 0.078 0.0731 395,889
May 03 2024 0.078 -0.0018 -2.26% 0.0815 0.0815 0.075 456,022
May 02 2024 0.0798 0.0042 5.56% 0.0775 0.08 0.073 356,155
Apr 30 2024 0.0756 0.0023 3.14% 0.073 0.0768 0.073 114,729
Apr 29 2024 0.0733 -0.0026 -3.43% 0.076 0.0765 0.073 141,088
Apr 26 2024 0.0759 -0.0036 -4.53% 0.0794 0.0794 0.0731 235,400
Apr 25 2024 0.0795 -0.0005 -0.63% 0.0807 0.0839 0.0755 476,084
Apr 24 2024 0.08 0.00 0.00% 0.082 0.0869 0.0716 1,650,007
Apr 23 2024 0.08 0.0129 19.23% 0.0675 0.08 0.0675 1,444,148
Apr 22 2024 0.0671 -0.0087 -11.48% 0.074 0.0759 0.0665 588,666
Apr 19 2024 0.0758 -0.0015 -1.94% 0.0777 0.0787 0.0726 471,519
Apr 18 2024 0.0773 -0.0013 -1.65% 0.077 0.0778 0.073 1,041,925
Apr 17 2024 0.0786 -0.0034 -4.15% 0.0825 0.0849 0.0736 1,323,466
Apr 16 2024 0.082 0.0068 9.04% 0.0777 0.0863 0.0777 2,402,075
Apr 15 2024 0.0752 -0.0049 -6.12% 0.082 0.0839 0.073 1,429,716
Apr 12 2024 0.0801 -0.0139 -14.79% 0.0951 0.0998 0.0801 4,494,454
Apr 11 2024 0.094 -0.0136 -12.64% 0.091 0.11 0.071 10,005,753
Apr 10 2024 0.1076 0.0376 53.71% 0.0722 0.1236 0.0722 7,756,055
Apr 09 2024 0.07 -0.006 -7.89% 0.073 0.0759 0.068 1,517,307
Apr 08 2024 0.076 0.0058 8.26% 0.0662 0.0792 0.055 4,906,731
Apr 05 2024 0.0702 -0.0188 -21.12% 0.092 0.0978 0.0702 6,716,060
Apr 04 2024 0.089 0.032 56.14% 0.0588 0.092 0.0587 18,402,714
Apr 03 2024 0.057 0.0039 7.34% 0.056 0.0595 0.0522 1,289,257
Apr 02 2024 0.0531 -0.0054 -9.23% 0.0638 0.0638 0.0531 1,361,732
Mar 28 2024 0.0585 0.0087 17.47% 0.0504 0.066 0.0504 5,256,661
Mar 27 2024 0.0498 -0.0068 -12.01% 0.0566 0.0567 0.0498 1,911,278
Mar 26 2024 0.0566 -0.0032 -5.35% 0.0614 0.0638 0.056 1,575,539
Mar 25 2024 0.0598 -0.0002 -0.33% 0.056 0.0639 0.052 3,012,508
Mar 22 2024 0.06 -0.0002 -0.33% 0.0602 0.065 0.051 5,687,129
Mar 21 2024 0.0602 -0.0173 -22.32% 0.078 0.0816 0.0565 6,827,892
Mar 20 2024 0.0775 0.0024 3.20% 0.0801 0.097 0.0702 11,609,911
Mar 19 2024 0.0751 0.0386 105.75% 0.06 0.09 0.054 27,785,453
Mar 18 2024 0.0365 0.0017 4.89% 0.0365 0.0415 0.035 5,498,194
Mar 15 2024 0.0348 0.0012 3.57% 0.0352 0.038 0.0336 3,302,392
Mar 14 2024 0.0336 -0.0004 -1.18% 0.036 0.0362 0.032 2,494,958
Mar 13 2024 0.034 -0.0013 -3.68% 0.0384 0.042 0.033 3,664,966
Mar 12 2024 0.0353 -0.0007 -1.94% 0.0346 0.0598 0.0346 13,867,986
Mar 11 2024 0.036 0.0036 11.11% 0.0367 0.037 0.0324 1,816,783
Mar 08 2024 0.0324 -0.0032 -8.99% 0.034 0.039 0.0322 1,915,434
Mar 07 2024 0.0356 -0.0103 -22.44% 0.0471 0.049 0.032 6,531,746
Mar 06 2024 0.0459 0.0106 30.03% 0.0355 0.085 0.0334 6,454,435
Mar 05 2024 0.0353 0.0033 10.31% 0.0345 0.037 0.0312 745,953
Mar 04 2024 0.032 -0.0081 -20.20% 0.0436 0.0444 0.03 1,488,856
Mar 01 2024 0.0401 0.0031 8.38% 0.0406 0.0438 0.0381 377,624
Feb 29 2024 0.037 -0.0124 -25.10% 0.04 0.0449 0.0342 929,511
Feb 28 2024 0.0494 0.00 0.00% 0.0494 0.0494 0.0494 0.00
Feb 27 2024 0.0494 0.0008 1.65% 0.0499 0.0499 0.046 195,310
Feb 26 2024 0.0486 -0.0084 -14.74% 0.055 0.0624 0.0461 857,854
Feb 23 2024 0.057 -0.0011 -1.89% 0.0598 0.062 0.055 167,851
Feb 22 2024 0.0581 -0.0183 -23.95% 0.0766 0.0809 0.057 805,830
Feb 21 2024 0.0764 -0.0008 -1.04% 0.084 0.085 0.073 215,919
Feb 20 2024 0.0772 -0.0243 -23.94% 0.11 0.11 0.0749 705,660
Feb 19 2024 0.1015 -0.01 -8.97% 0.115 0.116 0.1011 54,592
Feb 16 2024 0.1115 -0.0085 -7.08% 0.12 0.12 0.10 277,918
Feb 15 2024 0.12 -0.0143 -10.65% 0.144 0.144 0.1131 241,033
Feb 14 2024 0.1343 0.0052 4.03% 0.142 0.145 0.1291 66,571
Feb 13 2024 0.1291 -0.0309 -19.31% 0.16 0.19 0.1291 474,358

Your Recent History

EU
ALJXR
Archos
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