Altheora More Historical Data - ALORA | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
Europe
EU
Altheora (ALORA)
Altheora (ALORA) Historical

ALORA Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 17 2024	0.477	-0.043	-8.27%	0.52	0.522	0.475	27,464
May 16 2024	0.52	0.041	8.56%	0.479	0.558	0.479	100,947
May 15 2024	0.479	0.017	3.68%	0.464	0.479	0.464	10,016
May 14 2024	0.462	0.00	0.00%	0.462	0.462	0.462	0.00
May 13 2024	0.462	0.022	5.00%	0.44	0.48	0.433	29,810
May 10 2024	0.44	-0.018	-3.93%	0.458	0.46	0.43	22,141
May 09 2024	0.458	0.043	10.36%	0.415	0.465	0.413	29,731
May 08 2024	0.415	0.003	0.73%	0.413	0.415	0.411	6,917
May 07 2024	0.412	-0.008	-1.90%	0.431	0.431	0.41	21,226
May 06 2024	0.42	0.00	0.00%	0.422	0.436	0.42	13,222
May 03 2024	0.42	-0.015	-3.45%	0.435	0.437	0.42	7,451
May 02 2024	0.435	-0.005	-1.14%	0.439	0.439	0.432	2,765
Apr 30 2024	0.44	0.00	0.00%	0.44	0.441	0.44	2,347
Apr 29 2024	0.44	0.00	0.00%	0.44	0.441	0.44	1,776
Apr 26 2024	0.44	0.001	0.23%	0.44	0.446	0.44	8,216
Apr 25 2024	0.439	-0.016	-3.52%	0.455	0.462	0.43	16,614
Apr 24 2024	0.455	0.007	1.56%	0.448	0.473	0.447	12,934
Apr 23 2024	0.448	-0.019	-4.07%	0.467	0.47	0.448	21,003
Apr 22 2024	0.467	0.038	8.86%	0.428	0.467	0.425	22,143
Apr 19 2024	0.429	0.00	0.00%	0.429	0.429	0.426	1,689
Apr 18 2024	0.429	-0.011	-2.50%	0.44	0.44	0.429	8,937
Apr 17 2024	0.44	-0.005	-1.12%	0.441	0.45	0.44	8,684
Apr 16 2024	0.445	-0.035	-7.29%	0.48	0.482	0.445	28,339
Apr 15 2024	0.48	0.04	9.09%	0.442	0.482	0.437	38,253
Apr 12 2024	0.44	0.003	0.69%	0.433	0.448	0.433	17,996
Apr 11 2024	0.437	-0.015	-3.32%	0.452	0.452	0.436	6,373
Apr 10 2024	0.452	0.005	1.12%	0.446	0.452	0.44	19,853
Apr 09 2024	0.447	0.00	0.00%	0.447	0.45	0.442	5,660
Apr 08 2024	0.447	0.005	1.13%	0.448	0.448	0.445	2,789
Apr 05 2024	0.442	0.007	1.61%	0.432	0.45	0.43	14,546
Apr 04 2024	0.435	-0.015	-3.33%	0.45	0.461	0.435	12,423
Apr 03 2024	0.45	0.00	0.00%	0.45	0.458	0.448	18,646
Apr 02 2024	0.45	-0.006	-1.32%	0.446	0.457	0.446	8,040
Mar 28 2024	0.456	0.003	0.66%	0.45	0.456	0.449	8,617
Mar 27 2024	0.453	-0.009	-1.95%	0.46	0.466	0.451	13,479
Mar 26 2024	0.462	0.00	0.00%	0.462	0.467	0.462	4,229
Mar 25 2024	0.462	0.002	0.43%	0.46	0.464	0.45	17,723
Mar 22 2024	0.46	-0.021	-4.37%	0.481	0.487	0.454	42,058
Mar 21 2024	0.481	-0.002	-0.41%	0.483	0.483	0.481	2,752
Mar 20 2024	0.483	0.003	0.63%	0.48	0.483	0.468	7,461
Mar 19 2024	0.48	-0.014	-2.83%	0.494	0.494	0.48	11,255
Mar 18 2024	0.494	0.004	0.82%	0.49	0.494	0.488	2,664
Mar 15 2024	0.49	0.021	4.48%	0.48	0.493	0.48	13,175
Mar 14 2024	0.469	-0.001	-0.21%	0.47	0.474	0.469	7,500
Mar 13 2024	0.47	-0.008	-1.67%	0.478	0.49	0.47	8,200
Mar 12 2024	0.478	0.013	2.80%	0.465	0.497	0.465	21,713
Mar 11 2024	0.465	-0.023	-4.71%	0.488	0.496	0.465	25,571
Mar 08 2024	0.488	-0.011	-2.20%	0.499	0.504	0.471	29,895
Mar 07 2024	0.499	-0.009	-1.77%	0.504	0.51	0.499	7,172
Mar 06 2024	0.508	0.008	1.60%	0.50	0.522	0.50	13,190
Mar 05 2024	0.50	0.002	0.40%	0.498	0.502	0.498	792
Mar 04 2024	0.498	-0.008	-1.58%	0.506	0.516	0.498	5,177
Mar 01 2024	0.506	-0.002	-0.39%	0.518	0.52	0.495	20,189
Feb 29 2024	0.508	0.00	0.00%	0.508	0.528	0.508	11,283
Feb 28 2024	0.508	-0.02	-3.79%	0.524	0.532	0.508	29,729
Feb 27 2024	0.528	-0.01	-1.86%	0.538	0.54	0.528	9,953
Feb 26 2024	0.538	-0.002	-0.37%	0.54	0.542	0.528	7,751
Feb 23 2024	0.54	-0.01	-1.82%	0.552	0.552	0.54	12,847
Feb 22 2024	0.55	0.006	1.10%	0.58	0.58	0.548	34,451
Feb 21 2024	0.544	-0.022	-3.89%	0.566	0.566	0.54	19,805
Feb 20 2024	0.566	0.018	3.28%	0.544	0.596	0.542	58,505
Feb 19 2024	0.548	0.00	0.00%	0.548	0.548	0.548	0.00

Spree Acquisition Corp 1

Kairous Acquisition

BNP Paribas Issuance

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