Sensorion Historical Data - ALSEN | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
Europe
EU
Sensorion (ALSEN)
Sensorion (ALSEN) Historical

Sensorion (ALSEN)

0.606

-0.016

( -2.57% )

Updated: 03:59:32

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.064	-9.55223880597	0.67	0.688	0.602	22025	0.63612162	DE
4	-0.034	-5.3125	0.64	0.706	0.602	24106	0.67732931	DE
12	-0.094	-13.4285714286	0.7	0.77	0.584	33511	0.67388262	DE
26	-0.04	-6.1919504644	0.646	0.97	0.584	42929	0.75913668	DE
52	0.066	12.2222222222	0.54	1.04	0.51	58881	0.76509778	DE
156	-0.164	-21.2987012987	0.77	1.172	0.26	69759	0.62095781	DE
260	-0.323	-34.7685683531	0.929	2.665	0.26	83283	1.12012412	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1737739800	0.622	-0.008	-1.27	0.634	0.634	0.61	43858
1737653400	0.63	-0.042	-6.25	0.66	0.674	0.63	44472
1737567000	0.672	0.008	1.20	0.672	0.678	0.66	16580
1737480600	0.664	0	0.00	0.664	0.664	0.664	0
1737394200	0.664	-0.002	-0.30	0.67	0.68	0.662	8617
1737135000	0.666	-0.024	-3.48	0.68	0.684	0.662	10774
1737048600	0.6899999	0	0.00	0.6899999	0.698	0.652	7288
1736962200	0.6899999	-0.01	-1.43	0.68	0.7	0.67	39906
1736875800	0.7	0.0080001	1.16	0.6899999	0.7	0.676	24102
1736789400	0.6919999	0.0059999	0.87	0.7	0.7	0.68	29618
1736530200	0.686	-0.014	-2.00	0.698	0.706	0.68	35368
1736443800	0.7	0.0100001	1.45	0.6899999	0.706	0.67	90494
1736357400	0.6899999	0.0039999	0.58	0.68	0.6899999	0.67	8051
1736271000	0.686	0.006	0.88	0.68	0.6899999	0.666	15136
1736184600	0.68	0.03	4.62	0.65	0.6899999	0.64	44560
1735925400	0.65	0.01	1.56	0.638	0.65	0.63	7271
1735839000	0.64	0.004	0.63	0.62	0.648	0.62	10563
1735666200	0.636	0	0.00	0.632	0.636	0.63	5700
1735579800	0.636	0.014	2.25	0.64	0.64	0.622	14904
1735320600	0.622	0.006	0.97	0.618	0.638	0.616	59227
1735061400	0.616	-0.002	-0.32	0.616	0.616	0.602	6829
1734975000	0.618	-0.008	-1.28	0.626	0.64	0.594	22614
1734715800	0.626	-0.008	-1.26	0.634	0.644	0.612	12098
1734629400	0.634	-0.006	-0.94	0.62	0.658	0.62	24517
1734543000	0.64	-0.042	-6.16	0.68	0.68	0.61	176776
1734456600	0.682	0.026	3.96	0.6899999	0.6899999	0.66	17161
1734370200	0.656	-0.014	-2.09	0.67	0.67	0.64	16343
1734111000	0.67	0	0.00	0.67	0.67	0.64	17449
1734024600	0.67	-0.02	-2.90	0.67	0.672	0.64	23944
1733938200	0.6899999	-0.01	-1.43	0.6899999	0.698	0.662	26682
1733851800	0.7	0.014	2.04	0.6959999	0.7	0.66	9061
1733765400	0.686	-0.014	-2.00	0.7	0.7	0.67	13223
1733506200	0.7	-0.01	-1.41	0.714	0.714	0.684	26499
1733419800	0.71	0.006	0.85	0.702	0.71	0.68	21961
1733333400	0.704	0.004	0.57	0.7	0.712	0.6939999	35340
1733247000	0.7	0.0100001	1.45	0.72	0.72	0.664	43807
1733160600	0.6899999	-0.002	-0.29	0.6899999	0.71	0.65	48842
1732901400	0.6919999	0.0519999	8.12	0.63	0.77	0.63	174755
1732815000	0.64	0.022	3.56	0.62	0.644	0.61	36874
1732728600	0.618	-0.002	-0.32	0.618	0.618	0.594	3324
1732642200	0.62	0	0.00	0.62	0.62	0.584	29703
1732555800	0.62	-0.018	-2.82	0.624	0.634	0.602	32832
1732296600	0.638	-0.022	-3.33	0.66	0.66	0.598	59977
1732210200	0.66	-0.016	-2.37	0.66	0.67	0.652	28024
1732123800	0.676	-0.004	-0.59	0.68	0.68	0.65	15104
1732037400	0.68	0.004	0.59	0.67	0.68	0.66	10989
1731951000	0.676	-0.012	-1.74	0.68	0.6879999	0.676	7790
1731691800	0.6879999	0.0079999	1.18	0.68	0.6899999	0.674	10228
1731605400	0.68	-0.02	-2.86	0.704	0.704	0.678	54100
1731519000	0.7	0	0.00	0.7	0.7	0.7	0
1731432600	0.7	0	0.00	0.7	0.7	0.7	0
1731346200	0.7	-0.012	-1.69	0.72	0.72	0.7	113764
1731087000	0.712	-0.016	-2.20	0.738	0.738	0.706	34029
1731000600	0.728	0.028	4.00	0.72	0.738	0.7	38013
1730914200	0.7	0.016	2.34	0.72	0.72	0.6919999	23962
1730827800	0.684	-0.012	-1.72	0.698	0.71	0.68	20733
1730741400	0.6959999	-0.004	-0.57	0.7	0.71	0.6919999	21925
1730482200	0.7	-0.004	-0.57	0.716	0.716	0.68	33356
1730395800	0.704	0	0.00	0.704	0.72	0.704	15428
1730309400	0.704	-0.02	-2.76	0.722	0.722	0.7	57010
1730223000	0.724	-0.016	-2.16	0.74	0.74	0.722	13050
1730136600	0.74	0.006	0.82	0.732	0.748	0.73	24229

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