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.

Hot Features

Registration Strip Icon for pro Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

ALSRS Sirius Media

0.27
-0.0215 (-7.38%)
Jun 19 2024 - Closed
Delayed by 15 minutes

ALSRS Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 19 2024 0.27 -0.0215 -7.38% 0.2915 0.2975 0.266 99,723
Jun 18 2024 0.2915 -0.022 -7.02% 0.3095 0.31 0.28 84,892
Jun 17 2024 0.3135 0.0055 1.79% 0.302 0.3135 0.302 17,811
Jun 14 2024 0.308 -0.022 -6.67% 0.3135 0.339 0.302 83,261
Jun 13 2024 0.33 0.0095 2.96% 0.3205 0.3405 0.3115 33,818
Jun 12 2024 0.3205 0.011 3.55% 0.31 0.341 0.31 102,262
Jun 11 2024 0.3095 -0.0065 -2.06% 0.323 0.323 0.303 122,179
Jun 10 2024 0.316 0.00 0.00% 0.316 0.316 0.316 0.00
Jun 07 2024 0.316 -0.024 -7.06% 0.361 0.377 0.315 134,630
Jun 06 2024 0.34 0.015 4.62% 0.325 0.392 0.3165 359,551
Jun 05 2024 0.325 -0.001 -0.31% 0.33 0.3415 0.3175 133,445
Jun 04 2024 0.326 -0.004 -1.21% 0.33 0.3315 0.312 135,105
Jun 03 2024 0.33 -0.04 -10.81% 0.37 0.3715 0.33 271,359
May 31 2024 0.37 -0.005 -1.33% 0.408 0.433 0.37 257,216
May 30 2024 0.375 -0.0265 -6.60% 0.392 0.392 0.353 142,590
May 29 2024 0.4015 -0.016 -3.83% 0.41 0.416 0.39 250,742
May 28 2024 0.4175 -0.018 -4.13% 0.42 0.4215 0.406 70,396
May 27 2024 0.4355 -0.0045 -1.02% 0.4655 0.4655 0.413 261,968
May 24 2024 0.44 0.043 10.83% 0.418 0.46 0.385 193,678
May 23 2024 0.397 -0.013 -3.17% 0.3945 0.425 0.37 113,876
May 22 2024 0.41 -0.03 -6.82% 0.4395 0.4395 0.384 278,999
May 21 2024 0.44 -0.0205 -4.45% 0.4445 0.46 0.4175 102,829
May 20 2024 0.4605 0.0035 0.77% 0.441 0.478 0.426 59,890
May 17 2024 0.457 0.0145 3.28% 0.48 0.509 0.452 296,675
May 16 2024 0.4425 -0.0275 -5.85% 0.48 0.4845 0.4405 102,343
May 15 2024 0.47 0.0295 6.70% 0.48 0.50 0.4555 65,056
May 14 2024 0.4405 0.00 0.00% 0.4405 0.4405 0.4405 0.00
May 13 2024 0.4405 0.0045 1.03% 0.43 0.4725 0.416 78,876
May 10 2024 0.436 -0.058 -11.74% 0.494 0.50 0.436 214,257
May 09 2024 0.494 -0.026 -5.00% 0.52 0.52 0.493 34,216
May 08 2024 0.52 -0.009 -1.70% 0.529 0.529 0.478 129,665
May 07 2024 0.529 -0.01 -1.86% 0.526 0.538 0.513 135,317
May 06 2024 0.539 -0.055 -9.26% 0.594 0.594 0.539 107,120
May 03 2024 0.594 0.006 1.02% 0.586 0.61 0.55 88,466
May 02 2024 0.588 0.026 4.63% 0.564 0.591 0.533 125,867
Apr 30 2024 0.562 0.01 1.81% 0.60 0.65 0.562 153,648
Apr 29 2024 0.552 -0.092 -14.29% 0.516 0.559 0.512 424,229
Apr 26 2024 0.644 0.003 0.47% 0.65 0.66 0.625 349,694
Apr 25 2024 0.641 0.028 4.57% 0.584 0.642 0.584 194,735
Apr 24 2024 0.613 0.001 0.16% 0.613 0.613 0.59 23,986
Apr 23 2024 0.612 0.043 7.56% 0.571 0.612 0.563 57,125
Apr 22 2024 0.569 -0.01 -1.73% 0.562 0.599 0.562 15,847
Apr 19 2024 0.579 -0.016 -2.69% 0.584 0.586 0.566 36,795
Apr 18 2024 0.595 -0.001 -0.17% 0.596 0.619 0.572 97,731
Apr 17 2024 0.596 -0.02 -3.25% 0.595 0.60 0.57 54,017
Apr 16 2024 0.616 -0.004 -0.65% 0.588 0.639 0.561 96,166
Apr 15 2024 0.62 -0.008 -1.27% 0.601 0.625 0.585 36,850
Apr 12 2024 0.628 0.029 4.84% 0.599 0.657 0.597 286,617
Apr 11 2024 0.599 -0.045 -6.99% 0.625 0.635 0.546 266,765
Apr 10 2024 0.644 0.008 1.26% 0.636 0.653 0.618 101,590
Apr 09 2024 0.636 0.006 0.95% 0.63 0.636 0.607 49,221
Apr 08 2024 0.63 -0.003 -0.47% 0.616 0.648 0.612 45,812
Apr 05 2024 0.633 -0.007 -1.09% 0.65 0.65 0.62 45,836
Apr 04 2024 0.64 -0.002 -0.31% 0.66 0.66 0.628 142,694
Apr 03 2024 0.642 -0.002 -0.31% 0.637 0.656 0.626 38,599
Apr 02 2024 0.644 -0.01 -1.53% 0.65 0.655 0.621 35,643
Mar 28 2024 0.654 0.004 0.62% 0.66 0.66 0.612 110,624
Mar 27 2024 0.65 0.046 7.62% 0.60 0.658 0.56 325,185
Mar 26 2024 0.604 0.024 4.14% 0.608 0.608 0.564 99,439
Mar 25 2024 0.58 0.04 7.41% 0.546 0.638 0.494 400,150
Mar 22 2024 0.54 -0.01 -1.82% 0.568 0.568 0.534 17,954