Sensorion More Historical Data - ALSEN | 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
Sensorion (ALSEN)
Sensorion (ALSEN) Historical

ALSEN Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 10 2024	0.72	0.01	1.41%	0.69	0.72	0.69	60,848
May 09 2024	0.71	0.002	0.28%	0.71	0.71	0.70	7,125
May 08 2024	0.708	0.008	1.14%	0.71	0.71	0.69	12,057
May 07 2024	0.70	0.01	1.45%	0.70	0.70	0.68	17,928
May 06 2024	0.69	-0.012	-1.71%	0.704	0.71	0.69	29,338
May 03 2024	0.702	0.00	0.00%	0.716	0.716	0.68	34,738
May 02 2024	0.702	0.004	0.57%	0.70	0.716	0.70	18,637
Apr 30 2024	0.698	-0.012	-1.69%	0.71	0.716	0.698	5,355
Apr 29 2024	0.71	0.004	0.57%	0.69	0.71	0.68	18,759
Apr 26 2024	0.706	-0.004	-0.56%	0.70	0.716	0.64	39,959
Apr 25 2024	0.71	0.02	2.90%	0.70	0.71	0.68	8,996
Apr 24 2024	0.69	-0.032	-4.43%	0.724	0.724	0.676	61,033
Apr 23 2024	0.722	-0.006	-0.82%	0.71	0.74	0.70	48,468
Apr 22 2024	0.728	0.014	1.96%	0.70	0.732	0.70	8,655
Apr 19 2024	0.714	-0.018	-2.46%	0.734	0.734	0.702	9,999
Apr 18 2024	0.732	0.03	4.27%	0.702	0.738	0.702	12,156
Apr 17 2024	0.702	-0.012	-1.68%	0.714	0.718	0.692	12,810
Apr 16 2024	0.714	-0.026	-3.51%	0.72	0.73	0.708	18,666
Apr 15 2024	0.74	-0.018	-2.37%	0.76	0.76	0.69	27,442
Apr 12 2024	0.758	0.002	0.26%	0.76	0.76	0.74	8,805
Apr 11 2024	0.756	-0.002	-0.26%	0.76	0.76	0.742	7,192
Apr 10 2024	0.758	-0.002	-0.26%	0.75	0.76	0.742	19,136
Apr 09 2024	0.76	0.006	0.80%	0.75	0.768	0.742	17,915
Apr 08 2024	0.754	0.054	7.71%	0.70	0.76	0.69	98,696
Apr 05 2024	0.70	0.00	0.00%	0.70	0.70	0.68	57,183
Apr 04 2024	0.70	-0.02	-2.78%	0.716	0.718	0.70	145,656
Apr 03 2024	0.72	-0.03	-4.00%	0.75	0.75	0.68	49,880
Apr 02 2024	0.75	-0.019	-2.47%	0.77	0.77	0.73	34,818
Mar 28 2024	0.769	0.017	2.26%	0.741	0.769	0.707	89,557
Mar 27 2024	0.752	-0.057	-7.05%	0.80	0.803	0.74	160,141
Mar 26 2024	0.809	-0.031	-3.69%	0.83	0.849	0.79	50,595
Mar 25 2024	0.84	0.00	0.00%	0.84	0.84	0.813	25,642
Mar 22 2024	0.84	0.055	7.01%	0.80	0.841	0.79	62,008
Mar 21 2024	0.785	-0.015	-1.88%	0.79	0.819	0.77	122,073
Mar 20 2024	0.80	-0.07	-8.05%	0.86	0.869	0.79	149,119
Mar 19 2024	0.87	-0.01	-1.14%	0.88	0.888	0.831	68,100
Mar 18 2024	0.88	-0.015	-1.68%	0.90	0.905	0.836	67,067
Mar 15 2024	0.895	-0.003	-0.33%	0.90	0.90	0.87	64,911
Mar 14 2024	0.898	-0.025	-2.71%	0.925	0.93	0.884	61,696
Mar 13 2024	0.923	0.003	0.33%	0.92	0.93	0.90	60,174
Mar 12 2024	0.92	0.008	0.88%	0.95	0.95	0.90	79,011
Mar 11 2024	0.912	0.037	4.23%	0.98	0.98	0.892	162,551
Mar 08 2024	0.875	0.004	0.46%	0.87	0.914	0.87	69,521
Mar 07 2024	0.871	0.011	1.28%	0.844	0.919	0.844	86,859
Mar 06 2024	0.86	-0.039	-4.34%	0.88	0.917	0.84	70,071
Mar 05 2024	0.899	0.00	0.00%	0.899	0.98	0.864	139,289
Mar 04 2024	0.899	0.012	1.35%	0.871	0.91	0.85	125,077
Mar 01 2024	0.887	-0.023	-2.53%	0.917	0.917	0.827	132,225
Feb 29 2024	0.91	0.03	3.41%	0.90	0.92	0.871	129,069
Feb 28 2024	0.88	-0.11	-11.11%	0.98	0.987	0.81	522,530
Feb 27 2024	0.99	0.005	0.51%	0.985	1.04	0.95	249,184
Feb 26 2024	0.985	0.123	14.27%	0.90	1.038	0.873	517,017
Feb 23 2024	0.862	0.059	7.35%	0.82	0.898	0.81	209,858
Feb 22 2024	0.803	-0.026	-3.14%	0.79	0.833	0.782	163,793
Feb 21 2024	0.829	-0.011	-1.31%	0.844	0.852	0.78	129,969
Feb 20 2024	0.84	0.04	5.00%	0.819	0.84	0.792	197,993
Feb 19 2024	0.80	0.00	0.00%	0.80	0.80	0.80	0.00
Feb 16 2024	0.80	0.004	0.50%	0.799	0.815	0.771	180,301
Feb 15 2024	0.796	0.011	1.40%	0.77	0.80	0.743	158,242
Feb 14 2024	0.785	0.095	13.77%	0.69	0.785	0.69	424,872
Feb 13 2024	0.69	-0.01	-1.43%	0.705	0.749	0.68	297,969

Global X Management AUS

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